Vinci S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	108.45	109.93	108.45	109.45	101.05	740,820
2025-02-24	108.90	109.90	108.60	109.30	100.91	720,697
2025-02-21	108.05	108.85	107.70	108.55	100.22	1,162,029
2025-02-20	108.40	109.15	107.65	108.20	99.893	807,233
2025-02-19	109.90	110.25	108.25	108.50	100.17	915,926
2025-02-18	109.05	110.50	108.40	110.10	101.65	948,162
2025-02-17	108.30	109.80	107.50	109.20	100.82	992,787
2025-02-14	108.00	108.90	107.15	108.35	100.03	1,460,815
2025-02-13	107.90	109.40	107.90	108.00	99.708	1,317,702
2025-02-12	106.35	107.80	106.35	107.05	98.831	915,598
2025-02-11	108.30	108.55	106.70	106.80	98.600	1,007,552
2025-02-10	109.85	110.15	107.60	108.20	99.893	1,000,078
2025-02-07	109.35	111.95	109.35	109.85	101.42	1,751,931
2025-02-06	105.40	107.65	105.35	107.25	99.016	1,211,478
2025-02-05	105.20	105.65	104.90	105.40	97.308	690,774
2025-02-04	104.90	106.00	103.40	105.65	97.539	1,134,495
2025-02-03	102.75	104.20	102.20	104.15	96.154	1,249,640
2025-01-31	104.40	105.35	104.10	104.50	96.477	933,481
2025-01-30	103.15	104.80	102.90	104.50	96.477	573,312
2025-01-29	104.30	104.60	102.85	103.10	95.184	817,714
2025-01-28	103.65	105.10	103.40	104.50	96.477	944,934
2025-01-27	102.20	104.20	102.10	103.45	95.507	906,511
2025-01-24	104.00	104.60	101.95	102.35	94.492	890,901
2025-01-23	103.15	104.05	103.05	103.95	95.969	824,928
2025-01-22	103.00	103.45	102.40	102.85	94.953	934,156
2025-01-21	102.85	103.10	102.25	102.90	95.000	587,074
2025-01-20	102.80	103.50	102.10	103.00	95.092	576,250
2025-01-17	102.00	103.25	101.90	102.60	94.723	1,173,818
2025-01-16	99.700	101.05	98.740	101.05	93.292	995,292
2025-01-15	99.640	100.25	98.880	99.940	92.267	927,208
2025-01-14	99.920	100.95	98.940	99.140	91.528	724,226
2025-01-13	98.460	99.120	97.980	98.760	91.178	653,778
2025-01-10	101.10	101.20	98.620	99.060	91.454	1,043,293
2025-01-09	99.220	100.60	98.600	100.10	92.415	607,440
2025-01-08	101.00	101.35	98.760	99.740	92.082	741,714
2025-01-07	100.25	102.15	99.520	101.15	93.384	1,105,598
2025-01-06	100.00	100.15	98.140	99.960	92.285	998,051
2025-01-03	100.00	100.15	98.620	98.920	91.325	661,204
2025-01-02	99.920	100.10	98.140	99.700	92.045	689,575
2024-12-31	98.300	99.740	98.300	99.740	92.082	266,397
2024-12-30	98.640	99.560	98.380	98.720	91.141	496,500
2024-12-27	97.920	99.120	97.800	99.060	91.454	609,956
2024-12-24	98.200	98.860	97.980	97.980	90.457	173,500
2024-12-23	97.880	98.400	97.300	98.240	90.697	500,837
2024-12-20	97.540	98.100	96.880	97.980	90.457	1,965,358
2024-12-19	98.060	98.980	97.960	98.480	90.919	972,088
2024-12-18	99.380	99.940	98.940	99.240	91.621	979,048
2024-12-17	99.480	100.10	99.000	99.520	91.879	929,429
2024-12-16	101.00	101.15	99.420	99.800	92.138	1,072,274
2024-12-13	100.60	101.90	100.55	101.20	93.430	822,679
2024-12-12	101.25	101.50	100.65	100.75	93.015	786,099
2024-12-11	100.90	101.25	100.15	101.10	93.338	804,163
2024-12-10	100.60	101.45	100.60	100.95	93.199	880,429
2024-12-09	101.40	101.75	100.45	101.15	93.384	709,347
2024-12-06	100.55	101.85	100.55	101.10	93.338	744,498
2024-12-05	98.360	100.95	98.220	100.90	93.153	1,149,572
2024-12-04	97.160	98.920	97.060	98.620	91.048	1,308,327
2024-12-03	97.220	97.820	96.780	97.160	89.700	1,451,440
2024-12-02	97.600	99.500	96.880	97.260	89.793	1,988,328
2024-11-29	98.500	99.900	98.480	99.860	92.193	1,213,804

← NewerPage 8 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.