TINC Comm VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	12.050	12.150	12.000	12.100	10.858	11,924
2023-09-28	12.200	12.250	11.950	11.950	10.724	28,949
2023-09-27	12.100	12.200	12.050	12.150	10.903	10,463
2023-09-26	12.300	12.300	12.100	12.100	10.858	20,108
2023-09-25	12.400	12.450	12.350	12.350	11.083	6,314
2023-09-22	12.250	12.500	12.250	12.500	11.217	20,494
2023-09-21	12.250	12.300	12.150	12.250	10.993	16,762
2023-09-20	12.000	12.300	12.000	12.250	10.993	12,113
2023-09-19	11.900	12.050	11.900	12.000	10.769	9,515
2023-09-18	11.900	12.000	11.900	12.000	10.769	17,415
2023-09-15	12.000	12.100	11.950	11.950	10.724	25,952
2023-09-14	12.050	12.050	11.950	12.000	10.769	23,713
2023-09-13	12.250	12.250	12.050	12.050	10.813	15,824
2023-09-12	12.300	12.350	12.200	12.200	10.948	12,780
2023-09-11	12.150	12.300	12.150	12.250	10.993	3,739
2023-09-08	12.200	12.350	12.100	12.150	10.903	27,874
2023-09-07	12.150	12.300	12.150	12.200	10.948	15,917
2023-09-06	12.200	12.250	12.050	12.050	10.813	39,134
2023-09-05	12.000	12.200	11.950	12.200	10.948	20,904
2023-09-04	11.900	11.950	11.900	11.950	10.724	4,613
2023-09-01	11.950	12.000	11.900	12.000	10.769	4,750
2023-08-31	11.900	12.050	11.900	11.900	10.679	11,327
2023-08-30	11.900	12.000	11.900	11.900	10.679	6,283
2023-08-29	11.900	11.950	11.850	11.950	10.724	6,688
2023-08-28	11.900	12.000	11.900	12.000	10.769	8,746
2023-08-25	11.900	11.950	11.850	11.850	10.634	15,777
2023-08-24	11.950	12.000	11.800	12.000	10.769	9,243
2023-08-23	12.000	12.000	11.850	11.900	10.679	17,053
2023-08-22	11.900	12.000	11.850	11.900	10.679	4,508
2023-08-21	11.950	12.050	11.900	11.900	10.679	17,605
2023-08-18	12.100	12.100	11.950	11.950	10.724	9,806
2023-08-17	12.250	12.300	12.000	12.050	10.813	22,100
2023-08-16	12.200	12.250	12.200	12.250	10.993	1,129
2023-08-15	12.250	12.300	12.050	12.200	10.948	6,152
2023-08-14	12.050	12.250	12.000	12.200	10.948	8,087
2023-08-11	12.150	12.200	12.000	12.050	10.813	14,104
2023-08-10	12.250	12.250	12.000	12.200	10.948	16,862
2023-08-09	12.350	12.350	12.150	12.200	10.948	11,330
2023-08-08	12.400	12.450	12.250	12.300	11.038	6,859
2023-08-07	12.300	12.400	12.200	12.400	11.127	5,037
2023-08-04	12.250	12.350	12.250	12.300	11.038	13,095
2023-08-03	12.600	12.600	12.350	12.400	11.127	10,559
2023-08-02	12.600	12.650	12.500	12.600	11.307	5,858
2023-08-01	12.500	12.600	12.500	12.600	11.307	4,319
2023-07-31	12.550	12.600	12.400	12.500	11.217	12,476
2023-07-28	12.600	12.600	12.400	12.400	11.127	9,583
2023-07-27	12.600	12.750	12.500	12.500	11.217	12,936
2023-07-26	12.700	12.750	12.550	12.750	11.442	10,555
2023-07-25	12.600	12.750	12.500	12.700	11.397	14,961
2023-07-24	12.600	12.600	12.500	12.550	11.262	9,084
2023-07-21	12.550	12.600	12.500	12.550	11.262	3,213
2023-07-20	12.450	12.550	12.300	12.500	11.217	13,717
2023-07-19	12.600	12.600	12.400	12.500	11.217	12,769
2023-07-18	12.300	12.600	12.200	12.600	11.307	31,203
2023-07-17	12.200	12.300	12.200	12.250	10.993	9,699
2023-07-14	12.250	12.300	12.200	12.300	11.038	5,469
2023-07-13	12.350	12.350	12.250	12.350	11.083	8,573
2023-07-12	12.100	12.350	12.100	12.350	11.083	11,962
2023-07-11	12.000	12.100	11.950	12.050	10.813	12,615
2023-07-10	12.000	12.050	12.000	12.000	10.769	5,565

← NewerPage 14 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.