Vinci S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 120.35 | 121.05 | 120.15 | 120.60 | 115.92 | 727,362 |
| 2025-11-12 | 118.75 | 120.35 | 118.55 | 119.90 | 115.25 | 650,832 |
| 2025-11-11 | 117.80 | 118.70 | 117.30 | 118.40 | 113.81 | 406,538 |
| 2025-11-10 | 117.40 | 117.50 | 115.95 | 116.95 | 112.41 | 509,671 |
| 2025-11-07 | 116.45 | 116.80 | 114.90 | 115.60 | 111.11 | 560,374 |
| 2025-11-06 | 117.05 | 117.30 | 116.30 | 116.45 | 111.93 | 672,335 |
| 2025-11-05 | 116.45 | 117.65 | 116.20 | 117.15 | 112.60 | 537,014 |
| 2025-11-04 | 114.20 | 116.40 | 113.80 | 116.20 | 111.69 | 695,446 |
| 2025-11-03 | 115.75 | 115.95 | 115.15 | 115.45 | 110.97 | 573,210 |
| 2025-10-31 | 115.80 | 116.40 | 115.35 | 115.90 | 111.40 | 791,073 |
| 2025-10-30 | 116.50 | 116.80 | 115.65 | 116.40 | 111.88 | 776,004 |
| 2025-10-29 | 117.40 | 117.85 | 115.95 | 116.15 | 111.64 | 850,721 |
| 2025-10-28 | 119.55 | 119.65 | 117.20 | 117.40 | 112.84 | 1,075,004 |
| 2025-10-27 | 120.40 | 120.70 | 118.80 | 120.00 | 115.34 | 802,196 |
| 2025-10-24 | 123.15 | 123.35 | 118.35 | 120.40 | 115.73 | 1,048,164 |
| 2025-10-23 | 121.70 | 122.95 | 121.10 | 122.85 | 118.08 | 637,572 |
← NewerPage 5 of 5 · 256 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.