Vinci SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	126.88	129.30	124.15	128.78	127.46	548,799
2026-05-01	132.00	132.00	132.00	132.00	130.65	828
2026-04-30	125.00	128.85	124.75	128.50	127.19	1,119,898
2026-04-29	128.35	130.80	125.45	126.20	124.91	2,627,564
2026-04-28	128.58	130.85	125.80	129.01	127.69	347,542
2026-04-27	127.60	129.05	127.60	127.75	126.44	1,979,571
2026-04-24	127.53	131.05	127.23	128.27	126.95	2,756,028
2026-04-23	131.00	133.45	128.30	130.38	129.05	4,316,806
2026-04-22	134.40	136.80	130.75	134.15	132.78	5,036,314
2026-04-21	133.20	135.95	132.95	134.85	133.47	754,020
2026-04-20	135.70	137.15	135.70	136.40	131.10	902,866
2026-04-17	132.75	138.00	132.75	137.50	132.15	974,732
2026-04-16	133.95	136.50	133.95	134.60	129.37	76,241
2026-04-15	134.78	137.50	132.20	133.80	128.60	3,805,101
2026-04-14	134.00	135.63	134.00	134.93	129.68	5,813,451
2026-04-13	134.88	135.05	132.35	133.70	128.50	5,180,780
2026-04-10	137.40	140.05	134.70	137.15	131.82	373,346
2026-04-09	137.65	137.65	135.60	136.65	131.34	4,391,172
2026-04-08	136.93	139.80	134.50	136.35	131.05	12,191,170
2026-04-07	133.53	133.70	130.10	130.60	125.52	52,006
2026-04-02	130.15	133.05	129.75	131.60	126.48	566,883
2026-04-01	134.50	134.50	129.25	132.00	126.87	331,655
2026-03-31	127.53	129.50	124.45	128.92	123.90	214,921
2026-03-30	126.73	127.60	126.15	126.75	121.82	680,587
2026-03-27	126.58	129.35	124.45	126.33	121.42	423,415
2026-03-26	130.00	131.00	125.75	127.11	122.17	766,801
2026-03-25	131.05	131.05	126.05	128.69	123.69	406,155
2026-03-24	127.68	129.60	124.60	126.65	121.73	2,773,964
2026-03-23	122.05	129.05	119.70	121.80	117.06	715,849
2026-03-20	127.83	128.20	123.63	124.35	119.51	1,546,391
2026-03-19	127.25	129.75	125.35	126.23	121.32	514,684
2026-03-18	130.15	133.55	128.45	130.88	125.79	488,091
2026-03-17	129.53	131.65	129.10	130.50	125.42	582,930
2026-03-16	130.00	131.75	128.95	129.30	124.27	1,003,919
2026-03-13	128.88	130.80	127.65	130.18	125.11	116,860
2026-03-12	130.50	130.50	129.05	129.95	124.90	282,873
2026-03-11	129.83	131.95	126.85	129.22	124.20	549,189
2026-03-10	129.88	131.55	129.30	130.69	125.61	425,576
2026-03-09	128.20	128.20	124.50	127.68	122.71	406,098
2026-03-06	132.20	132.20	127.10	128.87	123.86	175,543
2026-03-05	133.40	136.15	131.05	131.91	126.78	1,008,379
2026-03-04	133.10	135.60	130.30	134.38	129.16	68,136
2026-03-03	135.53	138.40	132.50	133.25	128.07	292,471
2026-03-02	138.25	140.75	134.55	138.40	133.02	578,498
2026-02-27	143.00	143.03	140.74	142.00	136.48	1,391,421
2026-02-26	140.40	143.15	137.55	142.95	137.39	175,842
2026-02-25	142.40	142.40	139.20	141.85	136.33	857,724
2026-02-24	140.83	143.65	138.25	142.06	136.54	68,853
2026-02-23	140.00	141.25	139.90	140.90	135.42	384,938
2026-02-20	136.95	142.45	136.95	139.84	134.41	734,963
2026-02-19	136.85	139.45	136.85	138.39	133.01	129,366
2026-02-18	137.25	140.10	134.75	138.42	133.03	730,424
2026-02-17	137.78	140.60	135.15	136.65	131.34	1,182,341
2026-02-16	135.00	137.10	132.55	136.00	130.71	84,690
2026-02-13	133.30	136.15	133.25	134.73	129.49	324,348
2026-02-12	134.63	135.10	133.00	134.27	129.05	291,864
2026-02-11	132.73	134.43	130.45	133.55	128.36	555,523
2026-02-10	132.00	133.05	132.00	132.38	127.24	1,021,796
2026-02-09	134.00	134.20	131.50	132.72	127.56	841,063
2026-02-06	127.50	134.75	127.50	133.78	128.58	1,029,282

← NewerPage 3 of 22 · 1,267 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.