Vinci S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	129.00	129.50	128.25	129.40	123.27	13,509
2025-05-20	128.10	130.00	127.80	128.85	122.75	10,898
2025-05-19	127.25	127.50	126.55	127.40	121.37	6,637
2025-05-16	126.85	127.30	126.20	127.30	121.27	13,873
2025-05-15	124.45	126.30	124.20	126.25	120.27	13,818
2025-05-14	123.25	124.60	123.25	124.15	118.27	6,435
2025-05-13	123.80	123.80	122.40	122.90	117.08	10,700
2025-05-12	127.00	127.30	122.75	123.25	117.41	13,963
2025-05-09	126.55	126.55	125.10	125.70	119.75	2,382
2025-05-08	125.85	128.00	125.05	128.00	121.94	2,666
2025-05-07	125.50	125.65	124.00	124.00	118.13	1,252
2025-05-06	125.85	126.10	124.40	126.10	120.13	9,562
2025-05-05	125.80	125.80	124.70	125.05	119.13	1,313
2025-05-02	124.90	125.90	124.40	125.30	119.37	4,822
2025-04-30	122.90	124.20	122.20	122.80	116.98	5,637
2025-04-29	122.20	122.65	121.90	122.30	116.51	12,459
2025-04-28	121.50	122.50	120.70	120.70	114.98	2,100
2025-04-25	119.25	122.50	118.65	120.30	114.60	18,717
2025-04-24	119.70	121.40	119.35	121.40	115.65	3,903
2025-04-23	118.70	119.95	117.60	119.45	113.79	9,408
2025-04-22	116.80	118.35	116.70	117.65	112.08	17,381
2025-04-17	119.35	119.85	118.30	119.75	110.55	12,776
2025-04-16	118.05	119.90	118.00	119.75	110.55	1,932
2025-04-15	117.05	118.05	116.30	118.00	108.94	7,342
2025-04-14	114.80	116.20	114.40	115.80	106.91	1,729
2025-04-11	113.15	113.60	111.60	113.15	104.46	1,403
2025-04-10	113.30	113.30	111.55	111.90	103.31	955
2025-04-09	108.40	109.05	106.45	107.95	99.660	5,222
2025-04-08	108.10	110.60	106.80	109.55	101.14	3,326
2025-04-07	104.35	111.35	103.50	107.15	98.921	10,074
2025-04-04	116.15	116.80	112.25	112.40	103.77	8,772
2025-04-03	117.10	119.00	117.10	117.65	108.62	2,656
2025-04-02	117.55	118.20	117.35	118.20	109.12	5,130
2025-04-01	116.50	117.55	116.40	117.55	108.52	559
2025-03-31	118.00	118.00	116.20	116.60	107.65	2,947
2025-03-28	119.25	119.80	118.70	118.70	109.58	3,437
2025-03-27	118.05	119.70	117.55	119.25	110.09	17,713
2025-03-26	119.80	119.80	118.60	118.95	109.82	844
2025-03-25	119.05	120.15	118.85	119.25	110.09	2,020
2025-03-24	119.20	119.20	118.30	118.35	109.26	1,791
2025-03-21	118.65	118.85	118.00	118.30	109.22	1,613
2025-03-20	119.55	119.55	118.25	118.80	109.68	3,574
2025-03-19	119.05	119.90	118.85	119.80	110.60	2,502
2025-03-18	118.60	119.45	118.00	119.45	110.28	3,815
2025-03-17	117.40	118.55	117.35	118.20	109.12	3,926
2025-03-14	116.10	117.75	116.10	117.15	108.15	2,143
2025-03-13	115.65	116.80	115.25	116.00	107.09	4,093
2025-03-12	115.95	116.60	115.30	116.05	107.14	2,725
2025-03-11	116.45	116.75	113.85	114.65	105.85	10,875
2025-03-10	117.65	117.80	114.95	116.10	107.18	2,954
2025-03-07	117.50	118.00	116.30	116.95	107.97	1,522
2025-03-06	117.75	119.75	117.65	118.85	109.72	3,154
2025-03-05	114.25	118.20	114.25	117.45	108.43	3,759
2025-03-04	110.55	112.95	110.55	111.70	103.12	1,687
2025-03-03	110.70	113.00	109.70	111.75	103.17	1,115
2025-02-28	110.45	111.10	110.45	111.05	102.52	376
2025-02-27	110.70	111.10	109.90	110.55	102.06	2,975
2025-02-26	110.25	111.50	109.65	110.70	102.20	2,114
2025-02-25	108.90	109.90	108.90	109.30	100.91	3,684
2025-02-24	109.05	109.85	109.05	109.30	100.91	1,975

← NewerPage 7 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.