Vinci SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 123.45 | 124.30 | 121.35 | 123.05 | 118.26 | 45,273 |
| 2026-02-04 | 122.45 | 124.95 | 122.00 | 124.40 | 119.56 | 187,747 |
| 2026-02-03 | 121.73 | 123.00 | 121.25 | 122.47 | 117.71 | 207,729 |
| 2026-02-02 | 120.55 | 122.85 | 120.55 | 121.75 | 117.02 | 717,921 |
| 2026-01-30 | 120.58 | 121.88 | 120.20 | 121.30 | 116.58 | 72,049 |
| 2026-01-29 | 119.88 | 121.10 | 119.30 | 120.27 | 115.59 | 47,365 |
| 2026-01-28 | 119.53 | 119.95 | 118.05 | 118.91 | 114.29 | 672,781 |
| 2026-01-27 | 118.53 | 119.25 | 117.40 | 118.70 | 114.09 | 206,567 |
| 2026-01-26 | 117.90 | 117.90 | 116.70 | 117.16 | 112.61 | 417,957 |
| 2026-01-23 | 117.05 | 117.70 | 116.30 | 116.91 | 112.36 | 608,075 |
| 2026-01-22 | 118.00 | 118.35 | 114.80 | 117.60 | 113.03 | 99,082 |
| 2026-01-21 | 114.80 | 116.10 | 114.80 | 115.48 | 110.99 | 231,015 |
| 2026-01-20 | 115.20 | 116.10 | 113.95 | 114.60 | 110.15 | 504,574 |
| 2026-01-19 | 117.00 | 117.00 | 115.75 | 116.70 | 112.16 | 529,990 |
| 2026-01-16 | 115.95 | 117.45 | 115.95 | 117.01 | 112.46 | 299,213 |
| 2026-01-15 | 116.00 | 116.85 | 114.80 | 115.85 | 111.34 | 255,429 |
| 2026-01-14 | 116.58 | 117.85 | 115.90 | 116.50 | 111.97 | 237,751 |
| 2026-01-13 | 119.65 | 119.65 | 116.55 | 118.37 | 113.76 | 326,661 |
| 2026-01-12 | 121.15 | 122.65 | 119.85 | 122.03 | 117.28 | 270,890 |
| 2026-01-09 | 123.80 | 123.80 | 120.65 | 121.07 | 116.37 | 40,850 |
| 2026-01-08 | 124.25 | 124.25 | 123.25 | 123.89 | 119.07 | 335,284 |
| 2026-01-07 | 121.53 | 124.75 | 121.20 | 121.60 | 116.87 | 216,065 |
| 2026-01-06 | 121.05 | 121.90 | 120.40 | 120.83 | 116.13 | 321,686 |
| 2026-01-05 | 120.25 | 122.15 | 119.60 | 121.30 | 116.58 | 134,195 |
| 2026-01-02 | 119.00 | 121.40 | 118.90 | 119.05 | 114.42 | 288,201 |
| 2025-12-31 | 119.35 | 120.40 | 119.35 | 119.96 | 115.29 | 11,234 |
| 2025-12-30 | 119.30 | 120.65 | 119.30 | 120.42 | 115.74 | 14,860 |
| 2025-12-29 | 120.05 | 120.50 | 119.55 | 119.84 | 115.18 | 77,385 |
| 2025-12-24 | 119.68 | 120.10 | 119.45 | 119.75 | 115.09 | 1,782 |
| 2025-12-23 | 120.00 | 120.15 | 117.00 | 119.40 | 114.76 | 31,877 |
| 2025-12-22 | 119.90 | 119.90 | 118.90 | 119.15 | 114.52 | 111,286 |
| 2025-12-19 | 120.58 | 120.65 | 119.00 | 120.57 | 115.89 | 202,165 |
| 2025-12-18 | 119.53 | 120.45 | 119.45 | 119.98 | 115.31 | 778,115 |
| 2025-12-17 | 119.45 | 120.23 | 119.45 | 119.89 | 115.23 | 319,522 |
| 2025-12-16 | 120.00 | 120.75 | 119.45 | 120.63 | 115.94 | 222,364 |
| 2025-12-15 | 120.10 | 120.50 | 119.65 | 120.15 | 115.48 | 121,768 |
| 2025-12-12 | 120.25 | 120.45 | 119.30 | 119.40 | 114.76 | 646,822 |
| 2025-12-11 | 117.78 | 119.80 | 117.25 | 118.23 | 113.63 | 2,127,606 |
| 2025-12-10 | 118.78 | 118.95 | 116.60 | 116.60 | 112.07 | 123,746 |
| 2025-12-09 | 121.05 | 121.40 | 120.30 | 120.57 | 115.88 | 75,186 |
| 2025-12-08 | 120.50 | 121.70 | 120.50 | 120.89 | 116.19 | 206,958 |
| 2025-12-05 | 120.35 | 120.95 | 119.45 | 120.45 | 115.77 | 37,973 |
| 2025-12-04 | 119.53 | 119.85 | 118.75 | 119.56 | 114.92 | 210,129 |
| 2025-12-03 | 120.78 | 121.25 | 119.05 | 119.96 | 115.30 | 492,482 |
| 2025-12-02 | 121.63 | 123.00 | 121.00 | 121.80 | 117.06 | 80,885 |
| 2025-12-01 | 122.05 | 122.68 | 121.60 | 121.75 | 117.02 | 360,237 |
| 2025-11-28 | 121.93 | 122.50 | 121.50 | 121.76 | 117.02 | 227,561 |
| 2025-11-27 | 121.75 | 122.80 | 121.75 | 122.40 | 117.64 | 118,182 |
| 2025-11-26 | 121.83 | 122.05 | 120.25 | 120.93 | 116.23 | 224,082 |
| 2025-11-25 | 120.00 | 121.70 | 119.00 | 120.99 | 116.28 | 191,352 |
| 2025-11-24 | 120.30 | 120.55 | 119.25 | 119.99 | 115.33 | 300,951 |
| 2025-11-21 | 116.30 | 119.35 | 116.05 | 118.90 | 114.28 | 1,278,900 |
| 2025-11-20 | 118.35 | 119.75 | 115.58 | 116.70 | 112.16 | 916,756 |
| 2025-11-19 | 117.93 | 118.70 | 115.45 | 117.03 | 112.48 | 617,877 |
| 2025-11-18 | 117.53 | 118.50 | 116.30 | 117.09 | 112.53 | 513,894 |
| 2025-11-17 | 119.68 | 120.00 | 118.35 | 119.40 | 114.76 | 342,470 |
| 2025-11-14 | 119.73 | 120.53 | 118.65 | 119.69 | 115.03 | 599,869 |
| 2025-11-13 | 121.05 | 121.05 | 120.10 | 120.82 | 116.12 | 421,216 |
| 2025-11-12 | 119.88 | 120.35 | 118.65 | 119.88 | 115.21 | 1,543,596 |
| 2025-11-11 | 118.30 | 118.70 | 117.50 | 118.51 | 113.90 | 178,458 |
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.