Vinci SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 129.35 | 129.70 | 128.18 | 128.94 | 122.83 | 345,199 |
| 2025-05-21 | 128.25 | 129.43 | 128.25 | 128.80 | 122.69 | 164,801 |
| 2025-05-20 | 127.50 | 129.00 | 127.50 | 129.00 | 122.88 | 2,463,745 |
| 2025-05-19 | 127.00 | 127.55 | 126.55 | 127.15 | 121.12 | 393,909 |
| 2025-05-16 | 126.00 | 127.25 | 125.85 | 126.83 | 120.81 | 559,705 |
| 2025-05-15 | 125.20 | 126.25 | 124.00 | 126.20 | 120.21 | 317,034 |
| 2025-05-14 | 123.05 | 124.75 | 123.05 | 124.08 | 118.19 | 751,159 |
| 2025-05-13 | 122.45 | 124.00 | 122.45 | 122.89 | 117.06 | 484,238 |
| 2025-05-12 | 126.53 | 127.35 | 122.83 | 123.56 | 117.70 | 171,389 |
| 2025-05-09 | 126.45 | 126.75 | 125.53 | 125.87 | 119.90 | 698,141 |
| 2025-05-08 | 125.18 | 126.15 | 125.18 | 125.60 | 119.64 | 301,060 |
| 2025-05-07 | 126.00 | 126.30 | 125.03 | 125.39 | 119.45 | 710,573 |
| 2025-05-06 | 125.25 | 125.95 | 124.45 | 125.65 | 119.69 | 915,989 |
| 2025-05-02 | 124.58 | 125.95 | 124.25 | 125.55 | 119.60 | 711,702 |
| 2025-04-30 | 122.53 | 123.20 | 122.10 | 122.47 | 116.66 | 585,167 |
| 2025-04-29 | 121.53 | 122.85 | 121.00 | 122.29 | 116.49 | 2,267,288 |
| 2025-04-28 | 121.00 | 122.65 | 120.85 | 121.10 | 115.36 | 3,078,870 |
| 2025-04-25 | 118.90 | 121.30 | 118.90 | 121.05 | 115.31 | 2,164,566 |
| 2025-04-24 | 119.35 | 120.40 | 119.10 | 120.28 | 114.57 | 31,462 |
| 2025-04-23 | 119.68 | 119.80 | 117.55 | 119.03 | 113.38 | 3,854,061 |
| 2025-04-22 | 117.40 | 118.35 | 116.40 | 118.00 | 112.40 | 1,198,093 |
| 2025-04-17 | 119.00 | 120.00 | 118.20 | 119.80 | 110.59 | 130,705 |
| 2025-04-16 | 117.88 | 120.10 | 117.55 | 119.98 | 110.76 | 1,731,598 |
| 2025-04-15 | 115.10 | 118.20 | 115.10 | 117.76 | 108.71 | 1,058,916 |
| 2025-04-14 | 114.88 | 116.35 | 114.15 | 115.57 | 106.69 | 1,062,762 |
| 2025-04-11 | 113.78 | 114.05 | 110.93 | 112.80 | 104.13 | 4,002,379 |
| 2025-04-10 | 113.35 | 113.80 | 111.40 | 111.91 | 103.31 | 99,314 |
| 2025-04-09 | 107.73 | 109.30 | 106.00 | 107.80 | 99.514 | 139,149 |
| 2025-04-08 | 108.35 | 110.55 | 106.70 | 109.77 | 101.33 | 243,641 |
| 2025-04-07 | 107.00 | 112.40 | 104.10 | 107.19 | 98.957 | 1,381,761 |
| 2025-04-04 | 116.93 | 117.15 | 111.85 | 113.57 | 104.84 | 136,403 |
| 2025-04-03 | 118.10 | 118.10 | 116.65 | 117.83 | 108.77 | 102,380 |
| 2025-04-02 | 118.00 | 118.30 | 117.00 | 117.87 | 108.81 | 150,450 |
| 2025-04-01 | 116.00 | 117.60 | 116.00 | 117.16 | 108.16 | 776,798 |
| 2025-03-31 | 118.00 | 118.70 | 115.85 | 117.71 | 108.66 | 1,106,484 |
| 2025-03-28 | 118.40 | 119.90 | 118.40 | 119.33 | 110.16 | 153,417 |
| 2025-03-27 | 118.00 | 119.60 | 117.50 | 118.80 | 109.67 | 205,147 |
| 2025-03-26 | 119.80 | 119.80 | 118.65 | 119.16 | 110.00 | 575,057 |
| 2025-03-25 | 118.60 | 120.30 | 118.60 | 119.04 | 109.90 | 234,272 |
| 2025-03-24 | 119.20 | 119.45 | 118.05 | 118.68 | 109.56 | 608,388 |
| 2025-03-21 | 118.00 | 119.05 | 118.00 | 118.64 | 109.53 | 224,097 |
| 2025-03-20 | 119.15 | 119.85 | 117.70 | 118.51 | 109.41 | 156,204 |
| 2025-03-19 | 119.40 | 120.15 | 118.85 | 119.22 | 110.06 | 233,191 |
| 2025-03-18 | 118.30 | 119.52 | 117.90 | 119.40 | 110.22 | 233,886 |
| 2025-03-17 | 117.15 | 118.50 | 116.85 | 118.25 | 109.16 | 211,015 |
| 2025-03-14 | 116.05 | 117.90 | 115.50 | 116.88 | 107.89 | 134,560 |
| 2025-03-13 | 115.53 | 116.70 | 115.15 | 116.28 | 107.34 | 262,420 |
| 2025-03-12 | 116.20 | 116.70 | 115.10 | 116.01 | 107.09 | 243,431 |
| 2025-03-11 | 115.88 | 116.80 | 113.75 | 114.88 | 106.05 | 790,092 |
| 2025-03-10 | 117.73 | 117.80 | 114.80 | 116.21 | 107.28 | 185,181 |
| 2025-03-07 | 117.30 | 118.85 | 116.15 | 116.99 | 108.00 | 139,615 |
| 2025-03-06 | 118.93 | 119.00 | 117.35 | 118.15 | 109.07 | 154,256 |
| 2025-03-05 | 113.88 | 118.35 | 111.75 | 117.62 | 108.58 | 172,444 |
| 2025-03-04 | 110.78 | 111.75 | 110.50 | 111.43 | 102.86 | 111,369 |
| 2025-03-03 | 109.93 | 112.21 | 109.50 | 110.77 | 102.26 | 815,477 |
| 2025-02-28 | 111.05 | 111.20 | 110.20 | 110.70 | 102.19 | 402,764 |
| 2025-02-27 | 110.78 | 111.20 | 109.75 | 110.55 | 102.05 | 170,348 |
| 2025-02-26 | 110.05 | 111.48 | 109.50 | 110.89 | 102.37 | 1,238,843 |
| 2025-02-25 | 108.45 | 109.95 | 108.40 | 109.49 | 101.07 | 55,026 |
| 2025-02-24 | 108.63 | 109.90 | 108.63 | 109.75 | 101.32 | 151,093 |
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.