TINC Comm VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	11.600	11.600	11.440	11.520	10.874	37,045
2024-06-13	11.780	11.780	11.540	11.560	10.911	30,444
2024-06-12	11.760	11.780	11.700	11.780	11.119	29,117
2024-06-11	11.920	11.920	11.720	11.720	11.062	23,996
2024-06-10	12.000	12.000	11.860	11.900	11.232	16,305
2024-06-07	11.980	12.100	11.960	12.000	11.327	35,021
2024-06-06	11.900	11.960	11.860	11.940	11.270	15,356
2024-06-05	11.900	11.940	11.820	11.900	11.232	26,689
2024-06-04	11.900	11.900	11.720	11.840	11.176	25,760
2024-06-03	11.900	11.920	11.820	11.920	11.251	13,573
2024-05-31	11.960	11.980	11.760	11.840	11.176	38,658
2024-05-30	11.960	12.040	11.900	12.000	11.327	12,283
2024-05-29	11.820	12.060	11.800	11.960	11.289	64,051
2024-05-28	11.860	11.900	11.720	11.900	11.232	45,430
2024-05-27	11.740	11.840	11.740	11.820	11.157	24,077
2024-05-24	11.740	11.840	11.660	11.680	11.025	47,670
2024-05-23	11.900	11.980	11.800	11.800	11.138	33,419
2024-05-22	11.740	11.920	11.740	11.840	11.176	38,797
2024-05-21	11.900	11.920	11.680	11.740	11.081	33,901
2024-05-20	11.840	12.000	11.620	11.880	11.213	53,063
2024-05-17	12.360	12.460	12.300	12.380	11.110	25,247
2024-05-16	12.340	12.440	12.300	12.360	11.092	38,654
2024-05-15	12.300	12.340	12.220	12.280	11.020	15,058
2024-05-14	12.100	12.220	12.080	12.220	10.966	17,191
2024-05-13	12.180	12.180	12.060	12.120	10.876	22,043
2024-05-10	12.080	12.200	12.080	12.120	10.876	12,345
2024-05-09	12.140	12.160	12.080	12.100	10.858	6,753
2024-05-08	12.100	12.160	12.020	12.040	10.804	8,998
2024-05-07	12.040	12.200	12.040	12.080	10.840	20,258
2024-05-06	12.000	12.100	11.960	12.000	10.769	22,733
2024-05-03	12.000	12.000	11.900	11.960	10.733	10,123
2024-05-02	12.000	12.040	11.900	11.900	10.679	14,203
2024-04-30	12.200	12.280	11.900	11.920	10.697	41,401
2024-04-29	12.200	12.300	12.100	12.240	10.984	24,838
2024-04-26	12.100	12.260	12.100	12.220	10.966	14,706
2024-04-25	12.140	12.240	12.040	12.080	10.840	20,476
2024-04-24	12.460	12.460	12.160	12.200	10.948	27,630
2024-04-23	12.340	12.460	12.300	12.400	11.127	37,680
2024-04-22	12.160	12.320	12.160	12.300	11.038	25,617
2024-04-19	12.180	12.200	12.080	12.160	10.912	19,097
2024-04-18	12.060	12.200	12.060	12.200	10.948	21,048
2024-04-17	11.940	12.160	11.940	12.100	10.858	26,000
2024-04-16	12.000	12.040	11.920	11.960	10.733	12,296
2024-04-15	12.200	12.220	12.000	12.040	10.804	21,591
2024-04-12	12.180	12.260	12.120	12.140	10.894	10,398
2024-04-11	11.920	12.160	11.920	12.140	10.894	12,213
2024-04-10	12.200	12.240	11.900	12.000	10.769	43,462
2024-04-09	12.240	12.320	12.100	12.120	10.876	30,277
2024-04-08	12.400	12.400	12.180	12.180	10.930	25,006
2024-04-05	12.260	12.360	12.160	12.360	11.092	26,742
2024-04-04	11.840	12.300	11.840	12.240	10.984	58,211
2024-04-03	11.660	11.780	11.660	11.760	10.553	13,814
2024-04-02	11.820	11.820	11.640	11.680	10.481	21,887
2024-03-28	11.650	11.800	11.650	11.700	10.499	14,442
2024-03-27	11.600	11.800	11.600	11.650	10.454	14,281
2024-03-26	11.600	11.750	11.600	11.650	10.454	18,267
2024-03-25	11.750	11.800	11.600	11.650	10.454	17,781
2024-03-22	11.800	11.800	11.600	11.650	10.454	19,008
2024-03-21	11.750	11.900	11.650	11.800	10.589	19,922
2024-03-20	11.750	11.750	11.650	11.650	10.454	18,214

← NewerPage 11 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.