Vinci S. A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 107.65 | 108.55 | 107.00 | 108.55 | 108.55 | 2,359 |
| 2026-10-15 | 107.50 | 108.50 | 106.75 | 107.25 | 107.25 | 5,111 |
| 2026-10-14 | 107.05 | 107.80 | 106.25 | 106.90 | 106.90 | 4,271 |
| 2026-10-13 | 106.80 | 107.45 | 106.50 | 106.85 | 106.85 | 5,650 |
| 2026-10-12 | 107.00 | 107.60 | 106.30 | 107.60 | 106.50 | 2,355 |
| 2026-10-09 | 107.70 | 107.85 | 106.80 | 107.20 | 106.10 | 2,377 |
| 2026-10-08 | 106.45 | 107.80 | 106.30 | 107.00 | 105.91 | 5,211 |
| 2026-10-07 | 108.95 | 109.10 | 107.95 | 107.95 | 106.85 | 3,817 |
| 2026-10-06 | 106.35 | 109.30 | 106.35 | 109.30 | 108.18 | 9,762 |
| 2026-10-05 | 106.60 | 106.60 | 105.30 | 106.30 | 105.21 | 5,210 |
| 2026-10-02 | 106.30 | 107.40 | 105.75 | 106.85 | 105.76 | 4,411 |
| 2026-10-01 | 105.70 | 106.40 | 104.45 | 105.65 | 104.57 | 12,941 |
| 2026-09-30 | 108.85 | 109.05 | 105.95 | 106.90 | 105.81 | 8,170 |
| 2026-09-29 | 108.40 | 109.05 | 107.20 | 108.45 | 107.34 | 11,703 |
| 2026-09-28 | 111.50 | 111.80 | 110.60 | 111.15 | 110.01 | 839 |
| 2026-09-25 | 111.20 | 111.80 | 110.90 | 111.25 | 110.11 | 5,363 |
| 2026-09-24 | 110.60 | 111.25 | 110.15 | 110.70 | 109.57 | 4,042 |
| 2026-09-23 | 112.40 | 112.40 | 110.70 | 110.95 | 109.82 | 3,937 |
| 2026-09-22 | 112.50 | 112.85 | 111.90 | 112.15 | 111.00 | 2,514 |
| 2026-09-21 | 111.35 | 112.15 | 111.35 | 111.75 | 110.61 | 3,425 |
| 2026-09-18 | 112.40 | 112.55 | 110.30 | 110.75 | 109.62 | 7,211 |
| 2026-09-17 | 112.80 | 113.15 | 111.80 | 113.05 | 111.89 | 1,949 |
| 2026-09-16 | 111.20 | 112.45 | 111.00 | 112.05 | 110.90 | 1,072 |
| 2026-09-15 | 110.50 | 111.10 | 109.75 | 110.60 | 109.47 | 974 |
| 2026-09-14 | 111.10 | 111.10 | 110.10 | 110.70 | 109.57 | 3,047 |
| 2026-09-11 | 111.30 | 111.95 | 110.90 | 111.40 | 110.26 | 9,497 |
| 2026-09-10 | 112.30 | 112.30 | 110.45 | 110.65 | 109.52 | 4,544 |
| 2026-09-09 | 113.65 | 114.35 | 111.80 | 111.80 | 110.66 | 4,928 |
| 2026-09-08 | 113.75 | 114.45 | 113.75 | 114.45 | 113.28 | 840 |
| 2026-09-07 | 114.00 | 114.05 | 113.40 | 113.65 | 112.49 | 2,429 |
| 2026-09-04 | 112.15 | 114.30 | 112.15 | 113.95 | 112.79 | 2,692 |
| 2026-09-03 | 112.05 | 113.15 | 111.80 | 113.15 | 111.99 | 1,870 |
| 2026-09-02 | 114.15 | 114.15 | 111.75 | 111.75 | 110.61 | 4,507 |
| 2026-09-01 | 113.15 | 114.15 | 112.85 | 114.15 | 112.98 | 11,342 |
| 2026-08-31 | 114.35 | 114.95 | 113.35 | 113.35 | 112.19 | 6,301 |
| 2026-08-28 | 116.05 | 116.05 | 113.85 | 114.10 | 112.93 | 5,901 |
| 2026-08-27 | 118.90 | 118.90 | 114.60 | 114.90 | 113.73 | 8,423 |
| 2026-08-26 | 120.30 | 120.65 | 119.55 | 119.55 | 118.33 | 2,621 |
| 2026-08-25 | 119.35 | 119.90 | 119.25 | 119.55 | 118.33 | 5,494 |
| 2026-08-24 | 119.40 | 119.45 | 118.45 | 118.70 | 117.49 | 5,080 |
| 2026-08-21 | 120.10 | 120.70 | 119.30 | 119.35 | 118.13 | 906 |
| 2026-08-20 | 121.15 | 121.25 | 118.90 | 119.60 | 118.38 | 3,066 |
| 2026-08-19 | 120.05 | 120.95 | 120.00 | 120.30 | 119.07 | 549 |
| 2026-08-18 | 120.20 | 120.20 | 119.35 | 119.35 | 118.13 | 2,190 |
| 2026-08-17 | 121.15 | 121.15 | 119.90 | 119.95 | 118.72 | 1,671 |
| 2026-08-14 | 121.45 | 121.85 | 120.90 | 120.90 | 119.66 | 1,430 |
| 2026-08-13 | 122.95 | 122.95 | 121.00 | 122.00 | 120.75 | 1,572 |
| 2026-08-12 | 124.00 | 124.85 | 123.15 | 123.30 | 122.04 | 669 |
| 2026-08-11 | 124.15 | 124.25 | 123.50 | 123.50 | 122.24 | 2,092 |
| 2026-08-10 | 125.75 | 125.75 | 124.25 | 124.35 | 123.08 | 1,910 |
| 2026-08-07 | 126.10 | 126.30 | 125.30 | 125.35 | 124.07 | 6,214 |
| 2026-08-06 | 125.75 | 127.55 | 125.55 | 126.45 | 125.16 | 866 |
| 2026-08-05 | 126.50 | 126.50 | 125.25 | 125.65 | 124.37 | 1,650 |
| 2026-08-04 | 126.40 | 126.75 | 124.70 | 126.75 | 125.45 | 3,571 |
| 2026-08-03 | 125.75 | 126.30 | 124.15 | 125.15 | 123.87 | 3,936 |
| 2026-07-31 | 123.10 | 123.90 | 122.00 | 122.75 | 121.50 | 2,744 |
| 2026-07-30 | 123.25 | 124.80 | 122.55 | 123.80 | 122.53 | 5,600 |
| 2026-07-29 | 118.95 | 118.95 | 117.75 | 118.45 | 117.24 | 2,043 |
| 2026-07-28 | 119.05 | 119.35 | 118.30 | 118.85 | 117.64 | 1,543 |
| 2026-07-27 | 119.60 | 119.60 | 117.30 | 118.10 | 116.89 | 3,187 |
Page 1 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.