Vinci S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-04-23 | 130.95 | 131.40 | 129.60 | 131.05 | 129.71 | 686,880 |
| 2026-04-22 | 134.30 | 134.65 | 130.75 | 130.75 | 129.41 | 1,251,846 |
| 2026-04-21 | 133.25 | 134.85 | 132.95 | 133.65 | 132.28 | 1,314,714 |
| 2026-04-20 | 135.80 | 137.20 | 135.70 | 136.80 | 131.49 | 1,016,929 |
← 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.