Vinci SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-25 | 89.950 | 91.230 | 89.950 | 90.155 | 73.842 | 185,523 |
| 2021-10-22 | 90.690 | 91.870 | 90.690 | 90.967 | 74.507 | 146,148 |
| 2021-10-21 | 90.800 | 92.190 | 90.800 | 91.353 | 74.824 | 184,015 |
| 2021-10-20 | 90.690 | 93.380 | 90.690 | 91.477 | 74.925 | 369,685 |
| 2021-10-19 | 89.550 | 90.699 | 89.550 | 90.496 | 74.121 | 127,846 |
| 2021-10-18 | 89.170 | 90.280 | 89.110 | 89.765 | 73.523 | 269,883 |
| 2021-10-15 | 89.640 | 90.590 | 89.640 | 90.235 | 73.908 | 543,856 |
| 2021-10-14 | 89.010 | 90.410 | 88.560 | 89.665 | 73.441 | 503,746 |
← NewerPage 22 of 22 · 1,268 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 |
| 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.