Vinci S. A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	123.35	124.80	123.35	124.25	119.42	4,352
2026-02-03	121.70	123.05	121.50	122.50	117.74	2,002
2026-02-02	120.85	122.85	120.85	121.70	116.97	8,033
2026-01-30	120.70	121.70	120.60	121.15	116.45	806
2026-01-29	120.00	121.00	120.00	120.05	115.39	1,957
2026-01-28	118.25	119.90	118.25	119.55	114.91	911
2026-01-27	117.80	119.05	117.80	118.80	114.19	893
2026-01-26	117.70	117.70	116.45	117.20	112.65	2,863
2026-01-23	117.20	117.50	116.35	117.50	112.94	1,821
2026-01-22	117.50	118.35	116.95	117.65	113.08	2,315
2026-01-21	115.00	115.85	114.95	114.95	110.49	1,172
2026-01-20	115.15	115.35	114.00	114.70	110.25	7,565
2026-01-19	116.25	116.85	115.85	116.05	111.54	1,565
2026-01-16	116.40	117.40	116.30	117.35	112.79	1,510
2026-01-15	116.75	116.75	115.00	116.35	111.83	4,196
2026-01-14	117.45	117.75	116.15	116.75	112.22	2,575
2026-01-13	118.90	119.05	116.60	116.70	112.17	6,332
2026-01-12	121.00	122.25	120.00	122.10	117.36	775
2026-01-09	121.55	122.10	120.95	120.95	116.25	1,721
2026-01-08	124.10	124.25	123.25	123.70	118.90	1,232
2026-01-07	121.40	124.45	121.15	124.20	119.38	989
2026-01-06	121.65	121.75	120.40	120.40	115.72	1,039
2026-01-05	121.65	121.65	119.85	121.20	116.49	2,546
2026-01-02	119.45	121.25	119.45	121.25	116.54	482
2025-12-30	119.90	120.25	119.90	120.25	115.58	336
2025-12-29	119.85	120.20	119.85	119.85	115.20	517
2025-12-23	120.10	120.10	119.35	119.75	115.10	1,055
2025-12-22	119.45	121.95	118.85	121.95	117.21	1,208
2025-12-19	119.10	119.85	119.10	119.75	115.10	149
2025-12-18	119.70	120.40	119.60	120.25	115.58	401
2025-12-17	119.65	120.10	119.55	119.60	114.96	1,249
2025-12-16	119.85	120.95	119.85	120.60	115.92	2,111
2025-12-15	120.00	120.50	119.85	120.10	115.44	826
2025-12-12	120.25	120.40	119.35	119.35	114.72	963
2025-12-11	117.95	119.65	117.95	119.65	115.00	459
2025-12-10	118.80	118.80	116.60	116.60	112.07	1,824
2025-12-09	121.35	121.45	120.20	120.20	115.53	774
2025-12-08	120.45	120.85	120.45	120.80	116.11	190
2025-12-05	120.05	120.75	120.05	120.35	115.68	693
2025-12-04	119.00	119.80	118.80	119.50	114.86	587
2025-12-03	120.90	121.05	119.35	119.35	114.72	614
2025-12-02	121.65	122.75	121.40	121.65	116.93	447
2025-12-01	122.00	122.45	121.75	122.45	117.69	1,432
2025-11-28	121.90	122.30	121.80	122.10	117.36	1,591
2025-11-27	121.65	122.45	121.65	122.15	117.41	287
2025-11-26	120.75	121.90	120.60	121.90	117.17	740
2025-11-25	119.90	121.60	119.15	120.85	116.16	887
2025-11-24	120.20	120.20	119.45	119.45	114.81	1,077
2025-11-21	118.00	119.20	118.00	119.20	114.57	279
2025-11-20	116.70	117.05	115.75	116.95	112.41	741
2025-11-19	117.30	118.55	115.70	117.70	113.13	1,139
2025-11-18	117.20	117.35	116.40	116.70	112.17	3,500
2025-11-17	120.00	120.00	118.40	118.60	113.99	768
2025-11-14	120.40	120.40	119.30	119.30	114.67	486
2025-11-13	120.80	120.85	120.20	120.75	116.06	1,640
2025-11-12	118.85	119.90	118.85	119.90	115.24	1,658
2025-11-11	117.70	118.55	117.60	118.55	113.95	1,133
2025-11-10	116.40	117.35	116.10	116.80	112.26	403
2025-11-07	116.65	116.65	114.85	115.55	111.06	1,457
2025-11-06	116.45	117.25	116.35	116.40	111.88	762

← NewerPage 4 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-13	1.1000 EUR
2026-04-21	3.9500 EUR
2025-10-14	1.0500 EUR
2025-04-22	3.7000 EUR
2024-10-15	1.0500 EUR
2024-04-23	3.4500 EUR
2023-11-14	1.0500 EUR
2023-04-25	3.0000 EUR
2022-11-15	1.0000 EUR
2022-04-26	2.2500 EUR
2021-11-16	0.6500 EUR
2021-04-20	2.0400 EUR
2020-06-23	1.2500 EUR
2020-04-21	1.0881 EUR
2019-11-05	0.7900 EUR
2019-04-23	1.9200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.