Vinci SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 130.45 | 134.35 | 128.20 | 133.47 | 132.10 | 149,787 |
| 2026-05-05 | 126.88 | 129.30 | 124.15 | 128.78 | 127.46 | 548,799 |
| 2026-05-01 | 132.00 | 132.00 | 132.00 | 132.00 | 130.65 | 828 |
| 2026-04-30 | 125.00 | 128.85 | 124.75 | 128.50 | 127.19 | 1,119,898 |
| 2026-04-29 | 128.35 | 130.80 | 125.45 | 126.20 | 124.91 | 2,627,564 |
| 2026-04-28 | 128.58 | 130.85 | 125.80 | 129.01 | 127.69 | 347,542 |
| 2026-04-27 | 127.60 | 129.05 | 127.60 | 127.75 | 126.44 | 1,979,571 |
| 2026-04-24 | 127.53 | 131.05 | 127.23 | 128.27 | 126.95 | 2,756,028 |
← NewerPage 3 of 3 · 128 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.