TINC Comm VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	11.480	11.480	11.340	11.340	10.704	16,324
2024-09-05	11.420	11.480	11.380	11.400	10.760	21,710
2024-09-04	11.340	11.500	11.320	11.400	10.760	17,443
2024-09-03	11.520	11.520	11.320	11.360	10.723	16,556
2024-09-02	11.520	11.580	11.500	11.500	10.855	4,997
2024-08-30	11.440	11.600	11.440	11.520	10.874	21,777
2024-08-29	11.460	11.460	11.400	11.420	10.779	4,719
2024-08-28	11.440	11.460	11.380	11.440	10.798	7,472
2024-08-27	11.400	11.480	11.360	11.420	10.779	13,851
2024-08-26	11.380	11.480	11.360	11.360	10.723	10,503
2024-08-23	11.400	11.500	11.340	11.360	10.723	12,114
2024-08-22	11.380	11.400	11.320	11.380	10.741	6,444
2024-08-21	11.300	11.400	11.200	11.360	10.723	18,440
2024-08-20	11.400	11.440	11.280	11.320	10.685	10,489
2024-08-19	11.340	11.420	11.300	11.360	10.723	10,484
2024-08-16	11.320	11.320	11.240	11.300	10.666	8,494
2024-08-15	11.360	11.360	11.300	11.300	10.666	5,934
2024-08-14	11.360	11.380	11.300	11.320	10.685	10,431
2024-08-13	11.380	11.380	11.260	11.360	10.723	9,509
2024-08-12	11.240	11.360	11.220	11.360	10.723	14,370
2024-08-09	11.220	11.240	11.120	11.220	10.590	16,776
2024-08-08	11.220	11.220	11.140	11.220	10.590	3,792
2024-08-07	11.100	11.220	11.080	11.220	10.590	7,313
2024-08-06	11.120	11.220	11.020	11.080	10.458	23,266
2024-08-05	11.100	11.160	11.000	11.120	10.496	40,651
2024-08-02	11.240	11.260	11.180	11.180	10.553	12,827
2024-08-01	11.260	11.300	11.240	11.260	10.628	5,569
2024-07-31	11.280	11.280	11.200	11.280	10.647	11,467
2024-07-30	11.240	11.300	11.220	11.220	10.590	4,523
2024-07-29	11.180	11.260	11.160	11.220	10.590	5,684
2024-07-26	11.160	11.180	11.100	11.160	10.534	10,330
2024-07-25	11.200	11.240	11.140	11.180	10.553	28,020
2024-07-24	11.240	11.280	11.200	11.200	10.572	6,396
2024-07-23	11.300	11.300	11.200	11.240	10.609	7,143
2024-07-22	11.280	11.360	11.220	11.300	10.666	18,275
2024-07-19	11.260	11.280	11.220	11.220	10.590	6,810
2024-07-18	11.280	11.340	11.200	11.260	10.628	15,480
2024-07-17	11.280	11.300	11.220	11.240	10.609	19,070
2024-07-16	11.300	11.320	11.260	11.280	10.647	5,426
2024-07-15	11.340	11.380	11.300	11.300	10.666	10,002
2024-07-12	11.380	11.380	11.300	11.340	10.704	11,005
2024-07-11	11.300	11.400	11.280	11.400	10.760	9,440
2024-07-10	11.360	11.380	11.300	11.320	10.685	13,183
2024-07-09	11.340	11.360	11.300	11.320	10.685	7,719
2024-07-08	11.440	11.440	11.320	11.340	10.704	15,416
2024-07-05	11.400	11.400	11.300	11.400	10.760	22,005
2024-07-04	11.300	11.380	11.260	11.380	10.741	18,916
2024-07-03	11.300	11.360	11.240	11.300	10.666	15,180
2024-07-02	11.320	11.340	11.240	11.260	10.628	12,294
2024-07-01	11.360	11.400	11.280	11.280	10.647	32,499
2024-06-28	11.420	11.460	11.360	11.380	10.741	27,041
2024-06-27	11.400	11.500	11.340	11.420	10.779	29,832
2024-06-26	11.440	11.520	11.420	11.440	10.798	20,865
2024-06-25	11.540	11.560	11.400	11.400	10.760	28,312
2024-06-24	11.560	11.580	11.460	11.540	10.892	25,794
2024-06-21	11.540	11.580	11.500	11.540	10.892	21,690
2024-06-20	11.520	11.620	11.460	11.560	10.911	20,023
2024-06-19	11.560	11.640	11.500	11.500	10.855	12,726
2024-06-18	11.560	11.640	11.480	11.580	10.930	14,850
2024-06-17	11.520	11.600	11.460	11.560	10.911	20,518

← NewerPage 10 of 22 · 1,281 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.