Vinci SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	119.73	119.73	116.80	118.63	117.41	999,882
2026-07-27	118.53	121.25	117.25	118.90	117.68	92,032
2026-07-24	119.00	119.00	117.70	118.35	117.14	278,293
2026-07-23	119.55	119.55	117.45	119.30	118.08	753,861
2026-07-22	119.63	119.80	118.30	118.50	117.29	209,003
2026-07-21	118.20	119.30	117.80	118.28	117.07	129,244
2026-07-20	119.00	120.05	117.60	118.63	117.41	369,155
2026-07-17	123.80	123.80	117.25	117.95	116.74	100,891
2026-07-16	119.45	123.00	118.75	119.48	118.25	127,050
2026-07-15	118.83	121.60	118.55	119.65	118.43	627,707
2026-07-14	118.93	119.50	116.25	118.80	117.58	36,561
2026-07-13	119.40	120.75	118.30	119.22	118.00	76,818
2026-07-10	119.35	120.50	117.70	119.07	117.85	109,063
2026-07-09	118.00	119.35	117.70	118.44	117.23	527,664
2026-07-08	121.20	125.25	118.25	119.17	117.95	208,122
2026-07-07	125.88	128.25	122.90	123.95	122.68	78,379
2026-07-06	127.88	130.20	124.95	126.00	124.72	438,225
2026-07-03	126.78	129.60	124.50	128.93	127.61	13,837
2026-07-02	124.58	127.10	122.20	124.68	123.40	1,520,790
2026-07-01	127.63	127.80	124.00	125.33	124.05	628,500
2026-06-30	127.10	129.40	126.80	127.80	126.49	403,508
2026-06-29	129.45	130.00	126.30	127.33	126.03	890,174
2026-06-26	131.00	131.75	129.50	129.84	128.51	1,153,391
2026-06-25	129.00	132.10	126.75	129.90	128.57	1,638,556
2026-06-24	127.50	131.40	127.50	129.15	127.83	621,145
2026-06-23	129.93	132.90	127.75	129.10	127.78	492,262
2026-06-22	129.68	132.45	128.20	128.40	127.09	1,952,470
2026-06-19	129.53	130.70	129.35	129.87	128.55	363,558
2026-06-18	131.00	132.20	129.25	130.34	129.01	1,007,027
2026-06-17	129.35	130.40	129.10	129.43	128.10	696,677
2026-06-16	128.25	129.40	126.10	128.64	127.33	1,252,563
2026-06-15	128.40	129.25	125.40	128.36	127.05	420,682
2026-06-12	125.00	127.25	125.00	126.34	125.05	220,131
2026-06-11	123.05	125.45	122.60	123.10	121.84	125,568
2026-06-10	123.68	124.25	119.00	122.74	121.49	95,958
2026-06-09	123.88	125.40	122.75	122.75	121.50	315,192
2026-06-08	122.88	125.45	120.20	123.00	121.74	346,969
2026-06-05	124.45	125.20	121.75	124.45	123.18	425,977
2026-06-04	123.40	125.70	123.10	124.16	122.89	173,068
2026-06-03	121.53	123.85	119.20	122.55	121.29	306,019
2026-06-02	123.93	126.25	121.15	123.12	121.86	752,313
2026-06-01	124.40	126.75	121.70	123.35	122.09	1,860,924
2026-05-29	123.53	126.65	121.60	125.13	123.85	169,418
2026-05-28	124.58	127.20	122.25	124.33	123.06	58,218
2026-05-27	124.58	126.75	121.45	124.05	122.78	877,111
2026-05-26	125.15	128.30	123.45	124.10	122.83	168,212
2026-05-22	123.68	125.75	121.70	124.05	122.78	522,828
2026-05-21	126.30	126.65	121.35	123.34	122.08	253,728
2026-05-20	121.83	125.10	121.80	124.60	123.33	526,999
2026-05-19	124.53	125.40	122.95	122.95	121.69	535,283
2026-05-18	121.95	125.15	121.95	122.55	121.30	297,809
2026-05-15	126.45	129.15	124.55	125.91	124.62	548,233
2026-05-14	126.53	129.45	126.50	126.83	125.53	510,613
2026-05-13	126.30	131.10	125.15	125.63	124.34	353,072
2026-05-12	129.78	131.40	126.25	128.06	126.75	50,409
2026-05-11	127.30	130.40	127.30	129.00	127.68	2,083,242
2026-05-08	128.20	131.15	128.20	129.06	127.74	579,819
2026-05-07	132.58	135.95	131.55	133.05	131.69	484,111
2026-05-06	130.45	134.35	128.20	133.47	132.10	149,787
2026-05-05	126.88	129.30	124.15	128.78	127.46	548,799

← NewerPage 2 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
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.