TINC Comm VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	12.100	12.100	12.000	12.050	10.813	12,720
2023-07-06	12.100	12.100	12.000	12.000	10.769	6,844
2023-07-05	12.050	12.100	12.050	12.100	10.858	7,455
2023-07-04	12.100	12.100	12.000	12.100	10.858	3,808
2023-07-03	12.050	12.100	12.000	12.050	10.813	8,165
2023-06-30	11.900	12.000	11.900	12.000	10.769	6,500
2023-06-29	11.850	11.950	11.800	11.850	10.634	11,844
2023-06-28	11.800	11.950	11.750	11.950	10.724	11,020
2023-06-27	11.750	11.800	11.750	11.750	10.544	5,555
2023-06-26	11.850	11.850	11.750	11.750	10.544	8,865
2023-06-23	11.850	11.850	11.750	11.850	10.634	7,599
2023-06-22	11.900	11.950	11.800	11.800	10.589	23,308
2023-06-21	12.000	12.000	11.900	11.900	10.679	7,072
2023-06-20	12.000	12.050	11.950	11.950	10.724	9,170
2023-06-19	12.050	12.050	12.000	12.000	10.769	8,676
2023-06-16	12.100	12.100	12.000	12.000	10.769	8,155
2023-06-15	12.050	12.150	12.050	12.050	10.813	8,258
2023-06-14	12.050	12.100	12.000	12.050	10.813	11,510
2023-06-13	12.200	12.200	12.000	12.100	10.858	15,792
2023-06-12	12.150	12.200	12.100	12.100	10.858	6,790
2023-06-09	12.150	12.200	12.100	12.100	10.858	5,238
2023-06-08	12.100	12.200	12.100	12.150	10.903	14,817
2023-06-07	12.100	12.150	12.100	12.100	10.858	3,126
2023-06-06	12.100	12.150	12.100	12.100	10.858	8,236
2023-06-05	12.000	12.100	11.950	12.100	10.858	5,942
2023-06-02	12.000	12.050	11.900	11.950	10.724	14,295
2023-06-01	11.950	12.000	11.900	11.900	10.679	8,270
2023-05-31	12.000	12.000	11.900	11.950	10.724	15,391
2023-05-30	12.100	12.150	11.950	12.050	10.813	10,979
2023-05-29	12.100	12.150	12.000	12.100	10.858	5,466
2023-05-26	11.950	12.100	11.950	12.100	10.858	10,137
2023-05-25	11.900	11.950	11.900	11.950	10.724	10,688
2023-05-24	11.950	11.950	11.900	11.900	10.679	9,260
2023-05-23	11.950	12.000	11.900	11.900	10.679	14,819
2023-05-22	12.000	12.000	11.900	12.000	10.769	16,936
2023-05-19	11.950	12.000	11.950	12.000	10.769	5,952
2023-05-18	11.900	12.000	11.850	12.000	10.769	17,988
2023-05-17	12.000	12.000	11.900	11.900	10.679	17,394
2023-05-16	11.950	12.000	11.950	12.000	10.769	15,049
2023-05-15	11.900	12.000	11.900	12.000	10.769	14,952
2023-05-12	12.000	12.000	11.900	11.900	10.679	40,521
2023-05-11	12.000	12.050	11.950	11.950	10.724	35,549
2023-05-10	12.050	12.050	11.950	11.950	10.724	26,903
2023-05-09	12.050	12.050	12.000	12.050	10.813	18,275
2023-05-08	12.100	12.100	12.000	12.000	10.769	29,540
2023-05-05	12.000	12.100	12.000	12.050	10.813	24,809
2023-05-04	12.100	12.100	12.000	12.000	10.769	11,548
2023-05-03	12.000	12.100	12.000	12.100	10.858	10,481
2023-05-02	12.050	12.050	11.950	12.000	10.769	37,438
2023-04-28	12.000	12.050	11.950	11.950	10.724	22,638
2023-04-27	11.950	12.000	11.950	11.950	10.724	13,548
2023-04-26	11.950	12.050	11.950	12.000	10.769	17,537
2023-04-25	12.000	12.100	11.900	11.950	10.724	30,303
2023-04-24	12.000	12.050	12.000	12.000	10.769	18,728
2023-04-21	12.050	12.050	11.950	11.950	10.724	52,618
2023-04-20	12.150	12.150	12.100	12.100	10.858	13,604
2023-04-19	12.150	12.250	12.100	12.100	10.858	25,283
2023-04-18	12.150	12.200	12.150	12.150	10.903	18,654
2023-04-17	12.100	12.150	12.100	12.100	10.858	10,260
2023-04-14	12.150	12.150	12.050	12.050	10.813	34,671

← NewerPage 15 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.