Vinci SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 116.58 | 117.50 | 116.05 | 116.30 | 111.78 | 171,297 |
| 2025-11-07 | 115.53 | 116.85 | 114.90 | 115.60 | 111.10 | 202,767 |
| 2025-11-06 | 117.50 | 117.50 | 116.25 | 116.45 | 111.92 | 309,323 |
| 2025-11-05 | 116.40 | 117.65 | 116.20 | 116.56 | 112.03 | 571,598 |
| 2025-11-04 | 114.53 | 116.45 | 113.80 | 116.13 | 111.61 | 261,486 |
| 2025-11-03 | 115.45 | 115.95 | 115.15 | 115.75 | 111.25 | 172,884 |
| 2025-10-31 | 115.53 | 116.40 | 115.45 | 115.85 | 111.35 | 82,532 |
| 2025-10-30 | 116.35 | 116.70 | 115.65 | 116.24 | 111.72 | 615,774 |
| 2025-10-29 | 117.00 | 117.85 | 116.00 | 116.95 | 112.40 | 1,810,693 |
| 2025-10-28 | 119.30 | 119.80 | 117.15 | 117.40 | 112.83 | 573,728 |
| 2025-10-27 | 119.05 | 120.65 | 118.90 | 119.60 | 114.94 | 767,292 |
| 2025-10-24 | 123.00 | 123.35 | 118.25 | 120.33 | 115.65 | 180,306 |
| 2025-10-23 | 121.78 | 122.95 | 121.15 | 122.55 | 117.79 | 184,785 |
| 2025-10-22 | 122.35 | 122.35 | 121.25 | 121.72 | 116.99 | 4,490,285 |
← NewerPage 5 of 5 · 254 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.