Vinci S. A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 130.20 | 130.65 | 128.10 | 128.80 | 127.48 | 1,701 |
| 2026-05-07 | 133.45 | 134.20 | 131.55 | 131.55 | 130.21 | 602 |
| 2026-05-06 | 131.10 | 134.20 | 131.00 | 133.25 | 131.89 | 3,604 |
| 2026-05-05 | 126.85 | 129.50 | 126.80 | 129.50 | 128.18 | 2,227 |
| 2026-05-04 | 129.25 | 129.25 | 125.10 | 125.85 | 124.56 | 1,506 |
| 2026-04-30 | 127.25 | 128.75 | 127.25 | 128.45 | 127.14 | 247 |
| 2026-04-29 | 128.15 | 128.15 | 125.55 | 125.55 | 124.27 | 2,705 |
| 2026-04-28 | 129.20 | 129.20 | 128.30 | 128.90 | 127.58 | 5,842 |
| 2026-04-27 | 127.80 | 128.70 | 127.65 | 127.65 | 126.35 | 453 |
| 2026-04-24 | 129.90 | 130.00 | 127.50 | 127.60 | 126.30 | 1,231 |
← NewerPage 3 of 3 · 130 trading days
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 | 1.0881 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.