TINC Comm VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	11.550	11.550	11.450	11.550	10.365	13,119
2023-12-20	11.550	11.700	11.450	11.600	10.410	39,668
2023-12-19	11.750	11.750	11.350	11.500	10.320	185,918
2023-12-18	11.900	11.950	11.700	11.750	10.544	29,178
2023-12-15	12.000	12.000	11.850	12.000	10.769	14,181
2023-12-14	11.950	12.000	11.850	11.950	10.724	25,657
2023-12-13	11.700	11.900	11.650	11.800	10.589	21,366
2023-12-12	11.850	11.900	11.650	11.650	10.454	16,541
2023-12-11	11.900	11.900	11.750	11.850	10.634	14,228
2023-12-08	11.800	11.900	11.750	11.900	10.679	12,179
2023-12-07	11.800	11.800	11.600	11.750	10.544	20,452
2023-12-06	11.850	11.850	11.750	11.800	10.589	12,625
2023-12-05	11.800	11.900	11.750	11.850	10.634	23,370
2023-12-04	11.850	11.950	11.800	11.950	10.724	6,981
2023-12-01	11.750	11.850	11.750	11.750	10.544	11,556
2023-11-30	11.700	11.800	11.650	11.750	10.544	9,999
2023-11-29	11.700	11.750	11.650	11.700	10.499	6,724
2023-11-28	11.550	11.650	11.550	11.650	10.454	19,901
2023-11-27	11.600	11.750	11.600	11.650	10.454	19,290
2023-11-24	11.600	11.650	11.550	11.550	10.365	13,544
2023-11-23	11.600	11.700	11.550	11.600	10.410	8,758
2023-11-22	11.550	11.700	11.550	11.700	10.499	25,732
2023-11-21	11.750	11.900	11.550	11.550	10.365	10,865
2023-11-20	11.800	11.950	11.700	11.800	10.589	18,674
2023-11-17	11.700	11.800	11.700	11.750	10.544	9,702
2023-11-16	11.650	11.750	11.600	11.750	10.544	21,045
2023-11-15	11.750	11.750	11.550	11.650	10.454	20,568
2023-11-14	11.500	11.700	11.500	11.700	10.499	16,460
2023-11-13	11.550	11.650	11.500	11.500	10.320	13,343
2023-11-10	11.700	11.700	11.550	11.550	10.365	11,153
2023-11-09	11.650	11.800	11.650	11.650	10.454	17,571
2023-11-08	11.700	11.700	11.600	11.700	10.499	6,602
2023-11-07	11.850	11.850	11.650	11.650	10.454	9,166
2023-11-06	11.900	11.950	11.750	11.850	10.634	11,105
2023-11-03	11.750	11.900	11.700	11.800	10.589	14,241
2023-11-02	11.550	11.750	11.550	11.750	10.544	14,553
2023-11-01	11.550	11.600	11.550	11.600	10.410	5,945
2023-10-31	11.550	11.550	11.500	11.500	10.320	10,439
2023-10-30	11.550	11.600	11.500	11.500	10.320	18,658
2023-10-27	11.600	11.700	11.600	11.600	10.410	14,640
2023-10-26	11.650	11.700	11.650	11.650	10.454	15,798
2023-10-25	11.750	11.750	11.700	11.700	10.499	9,565
2023-10-24	11.750	11.800	11.700	11.750	10.544	12,072
2023-10-23	11.850	11.950	11.750	11.750	10.544	20,808
2023-10-20	11.750	11.900	11.750	11.850	10.634	8,226
2023-10-19	11.900	11.900	11.750	11.750	10.544	13,272
2023-10-18	11.800	11.900	11.800	11.900	10.679	15,511
2023-10-17	11.850	11.900	11.800	11.800	10.589	14,728
2023-10-16	12.000	12.000	11.850	11.850	10.634	7,789
2023-10-13	11.850	12.000	11.850	12.000	10.769	11,126
2023-10-12	12.000	12.000	11.850	11.900	10.679	39,812
2023-10-11	12.050	12.050	11.950	12.000	10.769	8,140
2023-10-10	11.950	12.050	11.950	11.950	10.724	6,920
2023-10-09	12.000	12.050	11.950	11.950	10.724	19,782
2023-10-06	12.100	12.100	11.950	11.950	10.724	8,319
2023-10-05	11.900	12.050	11.900	12.050	10.813	11,924
2023-10-04	12.000	12.050	11.900	11.900	10.679	9,369
2023-10-03	12.000	12.100	11.900	12.000	10.769	15,487
2023-10-02	12.150	12.200	11.900	12.000	10.769	18,978
2023-09-29	12.050	12.150	12.000	12.100	10.858	11,924

← NewerPage 13 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.