TINC Comm VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	11.750	11.800	11.700	11.750	10.544	16,177
2024-03-18	11.900	11.900	11.700	11.700	10.499	26,023
2024-03-15	11.650	11.900	11.550	11.800	10.589	61,022
2024-03-14	11.600	11.650	11.400	11.450	10.275	39,291
2024-03-13	11.550	11.600	11.450	11.550	10.365	20,334
2024-03-12	11.600	11.600	11.450	11.450	10.275	24,392
2024-03-11	11.500	11.550	11.450	11.500	10.320	25,773
2024-03-08	11.400	11.450	11.300	11.450	10.275	30,059
2024-03-07	11.250	11.500	11.200	11.300	10.140	58,754
2024-03-06	11.000	11.600	11.000	11.250	10.096	118,796
2024-03-05	11.000	11.000	10.900	11.000	9.871	50,790
2024-03-04	11.100	11.200	11.000	11.200	10.051	13,072
2024-03-01	11.100	11.150	10.850	11.000	9.871	55,163
2024-02-29	11.100	11.250	11.100	11.100	9.961	15,904
2024-02-28	11.300	11.300	11.100	11.150	10.006	46,400
2024-02-27	11.200	11.300	11.200	11.300	10.140	11,919
2024-02-26	11.400	11.400	11.250	11.250	10.096	21,438
2024-02-23	11.350	11.400	11.250	11.400	10.230	26,966
2024-02-22	11.400	11.400	11.250	11.300	10.140	44,801
2024-02-21	11.400	11.450	11.350	11.350	10.185	15,943
2024-02-20	11.400	11.600	11.400	11.400	10.230	13,609
2024-02-19	11.400	11.550	11.350	11.400	10.230	20,008
2024-02-16	11.400	11.500	11.350	11.450	10.275	18,127
2024-02-15	11.550	11.550	11.400	11.400	10.230	17,984
2024-02-14	11.500	11.550	11.450	11.550	10.365	10,194
2024-02-13	11.650	11.650	11.450	11.450	10.275	15,250
2024-02-12	11.600	11.700	11.600	11.600	10.410	27,891
2024-02-09	11.450	11.600	11.400	11.600	10.410	29,367
2024-02-08	11.500	11.600	11.400	11.400	10.230	22,716
2024-02-07	11.500	11.600	11.400	11.600	10.410	20,927
2024-02-06	11.450	11.500	11.350	11.500	10.320	17,108
2024-02-05	11.500	11.500	11.400	11.400	10.230	14,355
2024-02-02	11.550	11.550	11.350	11.450	10.275	24,070
2024-02-01	11.500	11.500	11.300	11.400	10.230	27,995
2024-01-31	11.350	11.550	11.350	11.550	10.365	13,220
2024-01-30	11.400	11.500	11.350	11.450	10.275	18,465
2024-01-29	11.450	11.550	11.400	11.400	10.230	14,099
2024-01-26	11.500	11.550	11.400	11.450	10.275	19,205
2024-01-25	11.550	11.600	11.500	11.550	10.365	12,426
2024-01-24	11.600	11.600	11.500	11.550	10.365	19,281
2024-01-23	11.500	11.550	11.450	11.500	10.320	12,779
2024-01-22	11.450	11.600	11.450	11.450	10.275	19,942
2024-01-19	11.500	11.500	11.300	11.400	10.230	29,898
2024-01-18	11.450	11.550	11.350	11.400	10.230	36,799
2024-01-17	11.500	11.500	11.400	11.400	10.230	21,669
2024-01-16	11.500	11.550	11.500	11.500	10.320	9,178
2024-01-15	11.500	11.550	11.500	11.550	10.365	15,816
2024-01-12	11.550	11.600	11.500	11.550	10.365	9,770
2024-01-11	11.550	11.600	11.500	11.500	10.320	20,155
2024-01-10	11.600	11.700	11.550	11.550	10.365	14,824
2024-01-09	11.550	11.700	11.500	11.600	10.410	28,617
2024-01-08	11.600	11.700	11.500	11.550	10.365	25,095
2024-01-05	11.600	11.650	11.450	11.600	10.410	28,220
2024-01-04	11.600	11.700	11.550	11.600	10.410	9,085
2024-01-03	11.650	11.700	11.500	11.500	10.320	21,767
2024-01-02	11.700	11.750	11.600	11.650	10.454	14,311
2023-12-29	11.750	11.850	11.700	11.750	10.544	8,143
2023-12-28	11.650	11.750	11.650	11.750	10.544	16,272
2023-12-27	11.650	11.700	11.550	11.600	10.410	25,165
2023-12-22	11.550	11.600	11.500	11.600	10.410	17,185

← NewerPage 12 of 22 · 1,285 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.