Vinci S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	108.00	108.75	108.00	108.50	100.17	948
2025-02-20	108.50	109.15	108.00	108.15	99.845	1,688
2025-02-19	110.05	110.25	108.45	108.45	100.12	1,386
2025-02-18	108.50	110.45	108.50	110.05	101.60	2,702
2025-02-17	107.80	109.70	107.80	109.25	100.86	3,509
2025-02-14	107.50	108.55	107.35	108.35	100.03	1,995
2025-02-13	108.85	109.10	108.10	108.10	99.798	1,684
2025-02-12	107.40	107.40	106.85	107.00	98.783	2,012
2025-02-11	108.45	108.45	106.70	106.70	98.506	3,251
2025-02-10	110.05	110.10	107.70	108.30	99.983	913
2025-02-07	111.40	111.40	109.60	109.90	101.46	1,981
2025-02-06	105.65	107.35	105.65	107.30	99.060	2,126
2025-02-05	105.40	105.45	104.90	105.45	97.352	509
2025-02-04	104.80	105.85	104.30	105.50	97.398	1,252
2025-02-03	102.45	104.10	102.45	104.10	96.106	3,926
2025-01-31	104.35	105.25	104.35	104.50	96.475	546
2025-01-30	103.10	105.00	103.10	104.50	96.475	1,756
2025-01-29	103.95	103.95	103.00	103.15	95.229	861
2025-01-28	105.00	105.00	104.40	104.50	96.475	1,436
2025-01-27	103.00	104.95	103.00	103.60	95.644	5,290
2025-01-24	104.00	104.40	101.85	102.35	94.490	2,579
2025-01-23	103.30	103.95	103.30	103.95	95.967	4,296
2025-01-22	102.80	102.80	102.45	102.70	94.813	1,376
2025-01-21	102.50	102.85	102.50	102.85	94.952	294
2025-01-20	102.75	103.30	102.35	102.80	94.905	1,841
2025-01-17	102.35	102.80	102.25	102.60	94.721	256
2025-01-16	99.240	100.95	98.900	100.55	92.828	1,171
2025-01-15	99.820	100.25	99.060	99.800	92.136	1,160
2025-01-14	100.10	100.90	99.180	99.180	91.563	2,243
2025-01-13	98.880	98.920	97.920	98.920	91.323	1,091
2025-01-10	100.45	100.45	99.020	99.020	91.416	11
2025-01-09	99.480	100.45	99.320	100.20	92.505	356
2025-01-08	100.85	100.85	98.760	99.880	92.210	2,935
2025-01-07	100.30	102.20	100.00	101.25	93.475	3,676
2025-01-06	100.20	100.20	98.580	100.10	92.413	894
2025-01-03	99.860	99.860	98.700	98.800	91.213	1,556
2025-01-02	99.980	99.980	98.620	99.820	92.154	919
2024-12-30	98.760	99.520	98.760	99.200	91.582	178
2024-12-27	97.740	99.040	97.740	99.000	91.397	1,107
2024-12-23	97.640	98.280	97.400	98.200	90.659	387
2024-12-20	97.280	98.040	97.200	98.040	90.511	1,483
2024-12-19	98.940	98.940	98.040	98.440	90.880	893
2024-12-18	99.600	99.600	99.020	99.380	91.748	462
2024-12-17	99.760	99.980	99.200	99.660	92.007	3,279
2024-12-16	101.25	101.25	99.620	99.720	92.062	1,717
2024-12-13	101.50	101.70	101.00	101.35	93.567	2,438
2024-12-12	101.30	101.30	100.60	100.90	93.151	11,776
2024-12-11	101.15	101.20	100.40	101.20	93.428	1,358
2024-12-10	100.95	101.35	100.65	101.00	93.244	741
2024-12-09	101.15	101.30	100.45	101.15	93.382	1,149
2024-12-06	100.85	101.40	100.75	101.05	93.290	1,168
2024-12-05	98.860	101.00	98.860	101.00	93.244	1,343
2024-12-04	98.040	98.820	97.660	98.480	90.917	1,387
2024-12-03	97.240	97.440	96.860	97.100	89.643	1,472
2024-12-02	97.580	99.340	97.200	97.200	89.736	2,542
2024-11-29	98.900	99.880	98.820	99.880	92.210	1,413
2024-11-28	98.260	99.320	98.260	99.180	91.563	2,513
2024-11-27	97.780	98.140	97.160	97.560	90.068	2,411
2024-11-26	99.580	100.10	99.260	99.260	91.637	1,942
2024-11-25	102.20	102.20	100.15	100.35	92.644	1,225

← NewerPage 8 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.