Vinci S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	106.90	106.90	105.15	106.65	106.65	898,588
2026-10-16	108.45	108.50	106.95	108.05	108.05	876,237
2026-10-15	106.50	108.55	106.45	107.65	107.65	1,006,034
2026-10-14	106.75	107.95	106.20	106.40	106.40	1,075,669
2026-10-13	107.10	107.65	106.40	106.60	106.60	802,262
2026-10-12	107.30	107.60	106.25	107.60	106.50	595,010
2026-10-09	107.80	108.10	106.75	107.05	105.96	776,381
2026-10-08	107.50	108.00	106.20	106.95	105.86	820,068
2026-10-07	108.55	109.35	107.95	108.00	106.90	863,009
2026-10-06	106.45	109.45	106.05	109.25	108.13	1,037,452
2026-10-05	106.20	106.65	105.15	106.15	105.06	1,235,435
2026-10-02	105.95	107.50	105.60	106.80	105.71	1,068,257
2026-10-01	105.60	106.50	104.25	105.60	104.52	1,365,975
2026-09-30	108.50	109.20	105.80	106.95	105.86	1,141,385
2026-09-29	108.30	109.25	107.00	108.50	107.39	1,384,492
2026-09-28	111.65	112.00	110.55	111.15	110.01	610,521
2026-09-25	111.20	111.95	110.75	111.30	110.16	496,004
2026-09-24	110.45	111.35	110.08	110.50	109.37	642,430
2026-09-23	112.80	112.85	110.55	110.90	109.77	578,513
2026-09-22	112.20	112.95	111.65	112.30	111.15	744,368
2026-09-21	111.20	112.25	111.15	111.95	110.81	575,896
2026-09-18	112.40	112.65	110.20	110.80	109.67	2,946,555
2026-09-17	112.30	113.30	111.55	112.90	111.75	867,932
2026-09-16	110.70	112.55	110.70	112.00	110.86	856,352
2026-09-15	110.10	111.15	109.60	110.60	109.47	941,224
2026-09-14	111.00	111.15	110.05	110.70	109.57	766,440
2026-09-11	110.90	111.95	110.80	111.45	110.31	825,379
2026-09-10	111.80	112.50	110.30	110.55	109.42	734,353
2026-09-09	113.60	114.30	111.80	111.80	110.66	825,805
2026-09-08	113.75	114.50	113.55	114.50	113.33	682,509
2026-09-07	113.60	114.20	113.30	113.60	112.44	500,534
2026-09-04	112.45	114.45	111.85	113.95	112.79	766,326
2026-09-03	111.85	113.25	111.63	113.15	111.99	676,700
2026-09-02	113.70	114.25	111.60	111.60	110.46	990,699
2026-09-01	113.50	114.15	112.85	114.10	112.93	818,949
2026-08-31	114.70	115.10	113.15	113.15	111.99	1,726,904
2026-08-28	115.40	116.15	113.60	114.35	113.18	868,163
2026-08-27	119.35	119.35	114.50	114.85	113.68	1,362,429
2026-08-26	119.60	120.70	119.50	119.50	118.28	706,542
2026-08-25	119.20	119.95	119.05	119.60	118.38	710,361
2026-08-24	119.35	119.60	118.40	118.65	117.44	781,372
2026-08-21	120.05	120.80	119.15	119.30	118.08	730,077
2026-08-20	120.75	121.45	118.75	119.40	118.18	929,022
2026-08-19	119.90	121.20	119.90	120.35	119.12	861,046
2026-08-18	119.90	120.40	119.20	119.40	118.18	684,470
2026-08-17	121.15	121.50	119.65	119.95	118.72	553,080
2026-08-14	121.95	122.10	120.80	120.85	119.61	691,913
2026-08-13	123.55	123.65	121.00	121.95	120.70	770,279
2026-08-12	124.20	124.80	123.20	123.30	122.04	619,506
2026-08-11	124.50	124.90	123.30	123.30	122.04	663,000
2026-08-10	125.60	125.90	124.20	124.50	123.23	707,001
2026-08-07	126.50	126.75	125.25	125.35	124.07	906,920
2026-08-06	126.45	127.75	125.45	126.60	125.31	1,163,109
2026-08-05	127.00	127.10	125.20	125.80	124.51	936,779
2026-08-04	126.20	126.80	124.55	126.80	125.50	1,042,527
2026-08-03	124.40	126.25	124.25	125.10	123.82	894,964
2026-07-31	123.10	124.00	121.95	122.55	121.30	955,100
2026-07-30	123.15	124.90	122.33	123.85	122.58	1,219,944
2026-07-29	118.60	119.08	117.65	118.30	117.09	761,390
2026-07-28	119.15	119.75	118.20	118.80	117.59	605,176

Page 1 of 3 · 130 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	1.2500 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.