Vinci S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	125.80	126.60	125.75	126.45	120.46	591
2025-08-12	125.20	125.20	123.50	124.85	118.94	1,252
2025-08-11	124.00	124.70	123.70	124.70	118.79	220
2025-08-08	122.75	123.95	122.65	123.55	117.70	985
2025-08-07	121.90	123.70	121.80	122.85	117.03	2,476
2025-08-06	121.25	122.05	121.10	121.40	115.65	1,286
2025-08-05	120.40	121.15	120.20	120.55	114.84	6,219
2025-08-04	119.55	120.50	119.55	119.95	114.27	4,071
2025-08-01	120.90	121.00	118.90	118.90	113.27	7,485
2025-07-31	124.50	124.50	121.65	121.65	115.89	2,711
2025-07-30	124.35	124.95	123.70	124.75	118.84	1,346
2025-07-29	123.95	125.25	123.80	125.00	119.08	953
2025-07-28	125.00	125.00	123.25	123.35	117.51	899
2025-07-25	122.95	124.25	122.75	124.05	118.17	476
2025-07-24	125.45	125.45	123.00	123.85	117.98	1,912
2025-07-23	123.75	124.85	123.75	124.80	118.89	587
2025-07-22	124.50	124.55	122.60	122.65	116.84	2,709
2025-07-21	125.05	125.20	124.05	124.60	118.70	1,233
2025-07-18	125.65	125.65	124.40	124.80	118.89	1,647
2025-07-17	123.05	124.65	123.05	124.25	118.37	1,007
2025-07-16	124.00	124.10	122.10	122.50	116.70	1,813
2025-07-15	125.60	125.80	123.90	123.90	118.03	1,022
2025-07-14	125.15	125.75	125.00	125.15	119.22	1,818
2025-07-11	125.90	125.90	124.60	125.65	119.70	1,399
2025-07-10	127.50	127.50	126.10	126.10	120.13	1,218
2025-07-09	125.45	127.20	125.20	127.00	120.99	843
2025-07-08	125.65	125.85	124.60	125.00	119.08	1,995
2025-07-07	124.65	125.40	124.65	125.40	119.46	672
2025-07-04	125.05	125.05	123.65	124.40	118.51	4,425
2025-07-03	125.10	126.80	124.45	125.45	119.51	749
2025-07-02	126.05	126.05	124.75	125.05	119.13	1,101
2025-07-01	125.70	125.70	125.05	125.35	119.41	1,378
2025-06-30	125.70	125.70	124.65	125.30	119.37	2,128
2025-06-27	125.05	125.15	124.65	125.15	119.22	3,095
2025-06-26	123.80	124.45	123.30	124.05	118.17	5,698
2025-06-25	123.55	123.90	122.85	123.25	117.41	142,834
2025-06-24	123.10	123.75	122.45	123.00	117.17	3,388
2025-06-23	120.95	122.25	120.80	121.00	115.27	1,407
2025-06-20	122.00	122.05	120.55	121.75	115.98	3,466
2025-06-19	123.25	123.30	121.00	121.00	115.27	3,738
2025-06-18	124.65	124.65	123.55	123.80	117.94	819
2025-06-17	124.20	125.15	123.10	124.35	118.46	2,500
2025-06-16	124.95	126.55	124.95	125.40	119.46	1,528
2025-06-13	124.85	125.40	124.60	124.60	118.70	1,758
2025-06-12	125.35	126.80	125.35	126.00	120.03	352
2025-06-11	126.10	126.10	124.85	125.75	119.79	2,324
2025-06-10	126.55	126.55	124.85	125.40	119.46	1,825
2025-06-09	126.60	126.65	125.80	125.80	119.84	481
2025-06-06	126.80	127.00	126.30	126.55	120.56	2,454
2025-06-05	126.65	127.50	126.40	126.70	120.70	1,847
2025-06-04	127.75	127.75	126.30	127.20	121.18	2,375
2025-06-03	127.90	128.05	126.35	127.55	121.51	459
2025-06-02	126.80	127.85	126.10	127.85	121.79	3,399
2025-05-30	128.75	129.00	125.80	125.80	119.84	790
2025-05-29	128.75	128.90	128.10	128.10	122.03	2,196
2025-05-28	128.30	128.80	127.00	128.05	121.99	3,883
2025-05-27	129.45	129.65	128.50	128.60	122.51	3,060
2025-05-26	129.80	130.00	128.70	129.50	123.37	790
2025-05-23	129.30	129.40	126.90	128.60	122.51	8,503
2025-05-22	129.70	129.80	128.30	129.45	123.32	9,097

← NewerPage 6 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.