Vinci S. A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 117.70 | 118.55 | 117.60 | 118.55 | 113.95 | 1,133 |
| 2025-11-10 | 116.40 | 117.35 | 116.10 | 116.80 | 112.26 | 403 |
| 2025-11-07 | 116.65 | 116.65 | 114.85 | 115.55 | 111.06 | 1,457 |
| 2025-11-06 | 116.45 | 117.25 | 116.35 | 116.40 | 111.88 | 762 |
| 2025-11-05 | 116.65 | 117.35 | 116.30 | 117.10 | 112.55 | 13,022 |
| 2025-11-04 | 114.00 | 116.35 | 113.85 | 116.30 | 111.78 | 1,328 |
| 2025-11-03 | 115.80 | 115.95 | 115.10 | 115.50 | 111.01 | 1,500 |
| 2025-10-31 | 115.65 | 116.15 | 115.50 | 115.80 | 111.30 | 612 |
| 2025-10-30 | 116.50 | 116.55 | 115.85 | 116.55 | 112.02 | 1,842 |
| 2025-10-29 | 117.45 | 117.45 | 116.05 | 116.15 | 111.64 | 1,775 |
| 2025-10-28 | 119.40 | 119.40 | 117.25 | 117.40 | 112.84 | 2,867 |
| 2025-10-27 | 119.85 | 120.40 | 119.05 | 120.15 | 115.48 | 2,921 |
| 2025-10-24 | 123.20 | 123.20 | 118.50 | 120.50 | 115.82 | 7,835 |
← NewerPage 5 of 5 · 253 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.