Vinci S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 130.50 | 131.00 | 128.15 | 128.80 | 127.48 | 895,594 |
| 2026-05-07 | 133.05 | 134.35 | 131.55 | 131.55 | 130.21 | 774,004 |
| 2026-05-06 | 130.75 | 134.35 | 130.70 | 133.50 | 132.14 | 881,934 |
| 2026-05-05 | 126.50 | 129.25 | 126.35 | 129.05 | 127.73 | 828,722 |
| 2026-05-04 | 129.00 | 129.35 | 124.95 | 125.80 | 124.51 | 920,949 |
| 2026-04-30 | 124.90 | 128.90 | 124.30 | 128.50 | 127.19 | 1,037,335 |
| 2026-04-29 | 128.25 | 128.40 | 125.35 | 126.15 | 124.86 | 739,280 |
| 2026-04-28 | 128.50 | 129.60 | 128.15 | 128.55 | 127.24 | 685,489 |
| 2026-04-27 | 127.65 | 129.05 | 127.55 | 127.75 | 126.44 | 712,157 |
| 2026-04-24 | 128.35 | 130.40 | 127.15 | 127.60 | 126.30 | 1,008,070 |
← 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 | 1.2500 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.