Vinci SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 128.00 | 130.00 | 128.00 | 129.73 | 123.57 | 572,627 |
| 2025-08-14 | 126.75 | 128.00 | 126.75 | 127.63 | 121.57 | 82,356 |
| 2025-08-13 | 125.88 | 126.75 | 125.65 | 126.73 | 120.71 | 588,515 |
| 2025-08-12 | 125.00 | 125.50 | 124.50 | 124.88 | 118.96 | 232,164 |
| 2025-08-11 | 124.30 | 124.90 | 123.65 | 124.17 | 118.28 | 65,678 |
| 2025-08-08 | 122.83 | 123.95 | 122.50 | 123.83 | 117.95 | 740,792 |
| 2025-08-07 | 121.93 | 123.65 | 121.68 | 122.53 | 116.71 | 614,173 |
| 2025-08-06 | 120.93 | 122.10 | 120.85 | 121.53 | 115.76 | 62,421 |
| 2025-08-05 | 120.93 | 121.45 | 120.25 | 120.92 | 115.19 | 56,845 |
| 2025-08-04 | 119.40 | 120.60 | 119.40 | 119.92 | 114.23 | 277,775 |
| 2025-08-01 | 121.30 | 121.75 | 118.75 | 120.09 | 114.39 | 82,696 |
| 2025-07-31 | 124.53 | 125.15 | 121.60 | 122.80 | 116.98 | 90,298 |
| 2025-07-30 | 124.63 | 125.30 | 123.90 | 124.96 | 119.04 | 67,790 |
| 2025-07-29 | 123.60 | 125.35 | 123.60 | 124.98 | 119.05 | 55,358 |
| 2025-07-28 | 125.00 | 125.25 | 123.20 | 123.90 | 118.02 | 425,923 |
| 2025-07-25 | 123.00 | 124.40 | 122.55 | 123.60 | 117.74 | 846,824 |
| 2025-07-24 | 125.90 | 125.90 | 122.95 | 123.73 | 117.87 | 230,865 |
| 2025-07-23 | 123.63 | 125.05 | 123.18 | 123.55 | 117.69 | 1,999,484 |
| 2025-07-22 | 124.53 | 124.75 | 122.45 | 122.98 | 117.14 | 59,725 |
| 2025-07-21 | 124.93 | 125.30 | 124.20 | 124.90 | 118.98 | 89,010 |
| 2025-07-18 | 125.65 | 125.65 | 124.40 | 124.95 | 119.02 | 530,985 |
| 2025-07-17 | 123.30 | 124.75 | 122.70 | 123.50 | 117.64 | 108,327 |
| 2025-07-16 | 123.05 | 124.20 | 122.50 | 122.63 | 116.81 | 179,905 |
| 2025-07-15 | 125.88 | 126.10 | 123.80 | 123.98 | 118.10 | 98,477 |
| 2025-07-14 | 125.15 | 125.70 | 124.85 | 125.53 | 119.57 | 76,672 |
| 2025-07-11 | 126.15 | 126.35 | 125.10 | 125.62 | 119.66 | 52,456 |
| 2025-07-10 | 127.63 | 127.75 | 125.95 | 126.69 | 120.68 | 111,182 |
| 2025-07-09 | 125.20 | 127.25 | 125.20 | 125.30 | 119.36 | 213,825 |
| 2025-07-08 | 125.88 | 125.90 | 124.48 | 124.78 | 118.86 | 98,678 |
| 2025-07-07 | 124.63 | 125.30 | 124.25 | 124.75 | 118.83 | 222,657 |
| 2025-07-04 | 125.00 | 125.00 | 123.70 | 124.23 | 118.33 | 308,490 |
| 2025-07-03 | 125.80 | 125.80 | 124.35 | 125.03 | 119.10 | 862,589 |
| 2025-07-02 | 125.40 | 126.75 | 124.70 | 125.23 | 119.29 | 97,382 |
| 2025-07-01 | 125.80 | 125.80 | 124.80 | 124.99 | 119.06 | 197,059 |
| 2025-06-30 | 125.53 | 125.90 | 124.45 | 125.15 | 119.21 | 84,208 |
| 2025-06-27 | 124.40 | 125.28 | 124.25 | 124.86 | 118.94 | 143,244 |
| 2025-06-26 | 124.25 | 124.48 | 123.05 | 123.50 | 117.64 | 379,957 |
| 2025-06-25 | 123.35 | 124.20 | 122.80 | 123.80 | 117.93 | 1,106,398 |
| 2025-06-24 | 123.00 | 124.10 | 122.30 | 123.45 | 117.59 | 688,617 |
| 2025-06-23 | 121.10 | 122.55 | 120.70 | 121.00 | 115.26 | 575,008 |
| 2025-06-20 | 121.88 | 122.20 | 120.55 | 121.16 | 115.41 | 409,792 |
| 2025-06-19 | 123.45 | 123.45 | 120.85 | 122.96 | 117.12 | 2,636,167 |
| 2025-06-18 | 124.80 | 124.80 | 123.60 | 123.91 | 118.03 | 188,899 |
| 2025-06-17 | 123.78 | 124.70 | 123.30 | 124.34 | 118.44 | 38,008 |
| 2025-06-16 | 125.00 | 125.73 | 124.90 | 125.21 | 119.27 | 159,499 |
| 2025-06-13 | 124.30 | 125.50 | 124.25 | 124.98 | 119.05 | 1,320,077 |
| 2025-06-12 | 125.00 | 126.80 | 124.75 | 126.38 | 120.38 | 1,887,132 |
| 2025-06-11 | 125.78 | 126.05 | 125.15 | 125.63 | 119.67 | 943,762 |
| 2025-06-10 | 125.53 | 126.60 | 124.80 | 125.34 | 119.39 | 1,675,701 |
| 2025-06-09 | 126.53 | 126.75 | 125.50 | 125.95 | 119.98 | 490,548 |
| 2025-06-06 | 126.25 | 127.25 | 126.25 | 126.88 | 120.87 | 67,606 |
| 2025-06-05 | 126.83 | 127.90 | 126.20 | 126.90 | 120.88 | 161,213 |
| 2025-06-04 | 128.00 | 128.00 | 126.40 | 127.00 | 120.97 | 129,914 |
| 2025-06-03 | 127.88 | 128.30 | 125.85 | 127.60 | 121.55 | 186,804 |
| 2025-06-02 | 125.85 | 127.85 | 125.85 | 126.48 | 120.48 | 292,813 |
| 2025-05-30 | 128.00 | 129.15 | 125.85 | 126.23 | 120.24 | 1,140,038 |
| 2025-05-29 | 128.73 | 129.05 | 127.90 | 128.20 | 122.12 | 275,894 |
| 2025-05-28 | 127.83 | 128.75 | 127.70 | 128.20 | 122.12 | 1,333,353 |
| 2025-05-27 | 129.05 | 129.65 | 128.55 | 128.63 | 122.52 | 2,059,057 |
| 2025-05-23 | 129.10 | 129.60 | 126.70 | 128.43 | 122.33 | 456,317 |
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.