Vinci S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	129.30	129.55	126.70	128.50	122.42	1,017,326
2025-05-22	129.45	129.70	128.15	129.40	123.28	852,650
2025-05-21	128.80	129.40	128.20	129.35	123.23	807,745
2025-05-20	127.55	129.00	127.55	128.80	122.70	949,803
2025-05-19	127.25	127.55	126.40	127.55	121.51	627,646
2025-05-16	126.05	127.25	125.80	127.25	121.23	838,569
2025-05-15	124.35	126.25	123.95	126.20	120.23	809,818
2025-05-14	123.15	124.70	123.00	124.00	118.13	871,466
2025-05-13	123.85	124.05	122.35	123.10	117.27	925,939
2025-05-12	126.65	127.65	122.80	123.65	117.80	1,289,929
2025-05-09	126.15	126.75	125.45	125.95	119.99	831,206
2025-05-08	125.75	126.20	124.95	125.60	119.66	1,127,054
2025-05-07	126.15	126.30	124.70	125.60	119.66	977,698
2025-05-06	125.40	126.00	124.40	125.85	119.89	1,078,932
2025-05-05	125.30	125.75	124.65	125.30	119.37	628,465
2025-05-02	124.80	125.90	124.20	125.55	119.61	1,263,423
2025-04-30	122.55	123.20	122.10	122.60	116.80	1,958,867
2025-04-29	121.60	122.90	121.50	122.00	116.23	1,294,728
2025-04-28	121.10	122.75	120.85	121.00	115.27	1,157,430
2025-04-25	120.00	121.30	118.80	120.85	115.13	1,293,196
2025-04-24	119.20	120.40	119.20	120.40	114.70	909,085
2025-04-23	119.35	119.85	117.50	119.50	113.84	1,634,038
2025-04-22	117.10	118.35	116.40	117.90	112.32	1,245,093
2025-04-17	118.65	119.90	118.15	119.70	110.51	997,032
2025-04-16	118.00	120.10	117.60	120.00	110.79	1,368,609
2025-04-15	115.15	118.30	115.15	118.15	109.08	1,338,936
2025-04-14	114.70	116.30	114.20	115.75	106.86	1,233,470
2025-04-11	113.35	114.05	110.80	113.25	104.55	1,387,932
2025-04-10	113.05	113.90	111.35	111.85	103.26	1,649,531
2025-04-09	107.75	109.45	105.90	107.80	99.523	1,517,640
2025-04-08	108.20	110.60	106.45	109.60	101.19	1,602,217
2025-04-07	107.00	112.45	104.00	107.00	98.785	3,913,029
2025-04-04	116.85	117.15	111.75	112.30	103.68	2,550,448
2025-04-03	117.60	118.15	116.55	117.75	108.71	1,476,393
2025-04-02	117.05	118.35	117.05	118.25	109.17	887,368
2025-04-01	116.10	117.60	116.00	117.50	108.48	787,822
2025-03-31	117.90	118.20	115.95	116.30	107.37	1,148,324
2025-03-28	118.40	119.90	118.40	118.70	109.59	1,020,928
2025-03-27	117.85	119.65	117.50	119.20	110.05	899,445
2025-03-26	119.70	119.85	118.65	118.80	109.68	860,965
2025-03-25	118.60	120.30	118.55	119.30	110.14	916,540
2025-03-24	119.05	119.45	118.05	118.40	109.31	746,893
2025-03-21	118.05	119.10	117.95	118.25	109.17	2,652,383
2025-03-20	119.40	119.80	117.70	118.85	109.73	1,003,579
2025-03-19	119.20	120.10	118.70	119.75	110.56	980,998
2025-03-18	118.50	119.40	117.95	119.40	110.23	1,115,494
2025-03-17	117.00	118.50	116.80	118.25	109.17	1,023,051
2025-03-14	115.90	117.90	115.50	117.30	108.29	1,383,968
2025-03-13	115.45	116.80	115.15	116.05	107.14	1,069,485
2025-03-12	116.10	116.70	115.05	116.15	107.23	1,149,447
2025-03-11	116.20	116.90	113.70	114.60	105.80	1,357,101
2025-03-10	117.30	117.75	114.85	116.00	107.09	1,441,074
2025-03-07	117.95	118.15	116.15	117.00	108.02	1,556,931
2025-03-06	118.95	119.00	117.40	118.85	109.73	1,793,044
2025-03-05	113.95	118.30	113.05	117.40	108.39	2,000,404
2025-03-04	110.80	111.75	110.40	111.75	103.17	1,310,810
2025-03-03	110.65	112.15	109.40	111.65	103.08	954,950
2025-02-28	111.00	111.20	110.20	111.10	102.57	1,578,975
2025-02-27	110.90	111.20	109.75	110.55	102.06	834,361
2025-02-26	110.00	111.45	109.45	110.80	102.29	935,494

← NewerPage 7 of 22 · 1,284 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.