Vinci S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	124.90	128.90	124.30	128.50	127.19	1,037,335
2026-04-29	128.25	128.40	125.35	126.15	124.86	739,280
2026-04-28	128.50	129.60	128.15	128.55	127.24	685,489
2026-04-27	127.65	129.05	127.55	127.75	126.44	712,157
2026-04-24	128.35	130.40	127.15	127.60	126.30	1,008,070
2026-04-23	130.95	131.40	129.60	131.05	129.71	686,880
2026-04-22	134.30	134.65	130.75	130.75	129.41	1,251,846
2026-04-21	133.25	134.85	132.95	133.65	132.28	1,314,714
2026-04-20	135.80	137.20	135.70	136.80	131.49	1,016,929
2026-04-17	132.85	138.00	132.60	137.50	132.16	1,702,466
2026-04-16	133.95	136.20	133.90	134.60	129.38	1,094,550
2026-04-15	134.85	135.75	133.80	133.90	128.70	566,348
2026-04-14	134.05	135.70	134.05	135.40	130.15	827,082
2026-04-13	134.90	135.10	133.60	134.50	129.28	611,677
2026-04-10	137.40	138.25	135.65	135.65	130.39	1,002,620
2026-04-09	137.10	137.60	135.60	136.90	131.59	1,047,174
2026-04-08	137.20	137.23	134.95	136.35	131.06	1,602,932
2026-04-07	132.80	133.80	130.40	130.60	125.53	888,200
2026-04-02	130.20	132.20	129.75	131.60	126.49	709,877
2026-04-01	132.00	132.60	131.05	132.60	127.45	961,624
2026-03-31	127.00	129.85	127.00	128.35	123.37	1,541,289
2026-03-30	126.45	127.65	126.15	126.55	121.64	1,039,079
2026-03-27	126.95	126.98	124.65	126.10	121.21	952,608
2026-03-26	128.55	129.05	126.65	127.10	122.17	960,900
2026-03-25	128.60	129.60	128.00	128.80	123.80	876,298
2026-03-24	127.00	127.45	125.00	127.35	122.41	825,373
2026-03-23	122.10	129.05	120.95	126.65	121.74	1,483,005
2026-03-20	127.75	128.25	123.60	123.95	119.14	2,237,989
2026-03-19	127.05	127.45	125.30	126.15	121.26	1,274,858
2026-03-18	131.10	131.50	128.40	129.00	123.99	1,343,601
2026-03-17	129.20	131.55	129.20	130.50	125.44	571,508
2026-03-16	129.10	130.70	128.90	129.30	124.28	890,012
2026-03-13	128.70	130.90	127.60	129.35	124.33	655,127
2026-03-12	130.20	130.55	129.00	129.95	124.91	858,290
2026-03-11	129.50	131.20	128.90	130.65	125.58	670,248
2026-03-10	129.30	131.60	129.30	130.20	125.15	1,055,432
2026-03-09	125.50	128.30	124.45	127.35	122.41	1,053,910
2026-03-06	132.10	132.20	126.85	129.00	123.99	1,174,071
2026-03-05	133.65	134.95	131.00	131.70	126.59	999,109
2026-03-04	133.10	135.40	132.50	134.15	128.94	995,029
2026-03-03	137.00	137.00	132.50	133.25	128.08	1,171,984
2026-03-02	137.55	138.55	136.00	138.40	133.03	1,135,318
2026-02-27	142.65	143.00	140.75	140.75	135.29	2,137,139
2026-02-26	140.40	143.15	140.25	142.35	136.83	739,449
2026-02-25	141.90	142.35	140.65	141.85	136.35	715,370
2026-02-24	140.90	142.90	140.20	141.75	136.25	740,288
2026-02-23	140.05	141.20	139.95	140.90	135.43	571,558
2026-02-20	139.75	140.50	139.00	140.10	134.66	986,689
2026-02-19	136.85	139.45	136.85	139.45	134.04	869,335
2026-02-18	137.40	138.75	137.20	137.75	132.41	835,627
2026-02-17	138.00	138.15	136.25	137.35	132.02	635,786
2026-02-16	135.30	137.15	134.75	136.65	131.35	520,150
2026-02-13	133.40	135.35	133.30	135.30	130.05	804,753
2026-02-12	134.60	135.10	132.95	134.00	128.80	585,536
2026-02-11	133.00	134.40	132.50	133.55	128.37	950,775
2026-02-10	132.70	133.15	132.05	132.95	127.79	707,912
2026-02-09	133.65	133.70	131.45	133.10	127.94	958,706
2026-02-06	127.70	134.75	127.50	134.20	128.99	2,733,298
2026-02-05	123.60	124.28	121.30	122.10	117.36	1,005,325
2026-02-04	122.45	124.95	122.40	124.25	119.43	881,110

← NewerPage 3 of 22 · 1,281 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.