TINC Comm VA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.560	10.600	10.500	10.540	10.540	31,615
2026-10-15	10.540	10.600	10.500	10.560	10.560	23,020
2026-10-14	10.640	10.720	10.540	10.600	10.600	29,126
2026-10-13	10.620	10.660	10.540	10.580	10.580	15,805
2026-10-12	10.600	10.660	10.560	10.620	10.620	17,453
2026-10-09	10.600	10.640	10.560	10.620	10.620	16,543
2026-10-08	10.600	10.640	10.520	10.520	10.520	16,495
2026-10-07	10.620	10.680	10.560	10.600	10.600	13,543
2026-10-06	10.660	10.700	10.620	10.660	10.660	25,167
2026-10-05	10.760	10.800	10.600	10.600	10.600	28,658
2026-10-02	10.800	10.820	10.720	10.780	10.780	17,593
2026-10-01	10.900	10.900	10.760	10.800	10.800	24,064
2026-09-30	10.860	10.920	10.820	10.820	10.820	12,059
2026-09-29	10.900	10.960	10.840	10.860	10.860	14,085
2026-09-28	11.000	11.000	10.900	10.900	10.900	19,268
2026-09-25	10.980	11.060	10.960	10.980	10.980	26,051
2026-09-24	10.960	10.980	10.900	10.960	10.960	21,030
2026-09-23	11.000	11.140	10.980	10.980	10.980	25,375
2026-09-22	11.000	11.040	10.920	10.980	10.980	17,152
2026-09-21	11.000	11.060	10.960	11.020	11.020	16,323
2026-09-18	11.140	11.160	11.000	11.020	11.020	13,454
2026-09-17	11.080	11.160	11.020	11.140	11.140	18,106
2026-09-16	10.900	11.000	10.900	10.960	10.960	44,464
2026-09-15	11.020	11.040	10.860	10.880	10.880	52,538
2026-09-14	11.080	11.140	11.020	11.020	11.020	24,205
2026-09-11	11.080	11.160	11.020	11.020	11.020	14,181
2026-09-10	11.100	11.160	11.020	11.020	11.020	28,903
2026-09-09	11.240	11.260	11.040	11.040	11.040	24,357
2026-09-08	11.160	11.280	11.100	11.200	11.200	13,471
2026-09-07	11.260	11.280	11.180	11.180	11.180	11,657
2026-09-04	11.200	11.300	11.180	11.240	11.240	12,399
2026-09-03	11.080	11.260	11.080	11.200	11.200	14,353
2026-09-02	11.080	11.140	11.060	11.080	11.080	9,698
2026-09-01	11.200	11.200	11.100	11.100	11.100	12,560
2026-08-31	11.200	11.220	11.120	11.140	11.140	13,610
2026-08-28	11.160	11.280	11.120	11.240	11.240	9,761
2026-08-27	11.240	11.240	11.120	11.180	11.180	10,499
2026-08-26	11.180	11.260	11.140	11.240	11.240	7,078
2026-08-25	11.120	11.260	11.120	11.220	11.220	26,776
2026-08-24	11.160	11.160	11.100	11.120	11.120	12,331
2026-08-21	11.140	11.160	11.100	11.160	11.160	9,918
2026-08-20	11.160	11.180	11.100	11.160	11.160	9,332
2026-08-19	11.140	11.200	11.100	11.200	11.200	17,555
2026-08-18	11.260	11.260	11.160	11.160	11.160	8,911
2026-08-17	11.240	11.280	11.220	11.280	11.280	9,080
2026-08-14	11.220	11.380	11.180	11.220	11.220	14,983
2026-08-13	11.280	11.280	11.200	11.200	11.200	10,033
2026-08-12	11.260	11.340	11.220	11.220	11.220	10,197
2026-08-11	11.260	11.340	11.220	11.260	11.260	8,781
2026-08-10	11.300	11.360	11.260	11.320	11.320	7,890
2026-08-07	11.320	11.360	11.220	11.280	11.280	13,362
2026-08-06	11.380	11.380	11.240	11.360	11.360	14,158
2026-08-05	11.420	11.520	11.340	11.340	11.340	11,193
2026-08-04	11.460	11.500	11.400	11.460	11.460	5,740
2026-08-03	11.440	11.520	11.420	11.500	11.500	6,550
2026-07-31	11.440	11.500	11.380	11.380	11.380	20,308
2026-07-30	11.420	11.600	11.400	11.400	11.400	6,217
2026-07-29	11.600	11.640	11.400	11.440	11.440	7,592
2026-07-28	11.420	11.660	11.420	11.660	11.660	19,618
2026-07-27	11.460	11.460	11.300	11.440	11.440	19,380

Page 1 of 22 · 1,283 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	0.1190 EUR
2025-05-26	0.1260 EUR
2024-05-20	0.6100 EUR
2022-10-24	0.4500 EUR
2021-10-25	0.4500 EUR
2020-10-26	0.3220 EUR
2019-10-21	0.3150 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.