TINC Comm VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	12.050	12.100	12.050	12.050	10.813	11,884
2023-04-12	12.100	12.150	12.050	12.050	10.813	19,076
2023-04-11	12.050	12.150	12.050	12.150	10.903	12,832
2023-04-06	12.100	12.200	12.050	12.050	10.813	27,941
2023-04-05	12.150	12.150	12.000	12.000	10.769	18,339
2023-04-04	12.050	12.200	12.000	12.150	10.903	19,539
2023-04-03	12.150	12.150	12.100	12.100	10.858	13,618
2023-03-31	12.200	12.260	12.140	12.180	10.930	20,577
2023-03-30	12.060	12.180	12.060	12.140	10.894	19,964
2023-03-29	12.000	12.100	11.980	12.060	10.822	17,306
2023-03-28	12.040	12.040	11.960	11.960	10.733	54,157
2023-03-27	12.100	12.120	12.060	12.060	10.822	49,144
2023-03-24	12.160	12.160	12.080	12.120	10.876	30,336
2023-03-23	12.140	12.160	12.100	12.120	10.876	24,083
2023-03-22	12.220	12.220	12.120	12.120	10.876	18,265
2023-03-21	12.260	12.300	12.220	12.220	10.966	18,548
2023-03-20	12.160	12.240	12.120	12.220	10.966	27,867
2023-03-17	12.160	12.260	12.120	12.180	10.930	31,474
2023-03-16	12.180	12.200	12.120	12.180	10.930	35,251
2023-03-15	12.300	12.300	12.140	12.140	10.894	39,372
2023-03-14	12.300	12.300	12.240	12.280	11.020	16,342
2023-03-13	12.380	12.380	12.200	12.220	10.966	25,213
2023-03-10	12.380	12.400	12.300	12.340	11.074	22,098
2023-03-09	12.480	12.480	12.360	12.380	11.110	20,842
2023-03-08	12.340	12.500	12.240	12.420	11.145	33,984
2023-03-07	12.340	12.340	12.200	12.220	10.966	19,714
2023-03-06	12.320	12.340	12.260	12.280	11.020	10,876
2023-03-03	12.360	12.360	12.240	12.320	11.056	16,123
2023-03-02	12.220	12.340	12.200	12.340	11.074	23,751
2023-03-01	12.300	12.320	12.240	12.240	10.984	11,322
2023-02-28	12.300	12.320	12.260	12.320	11.056	7,679
2023-02-27	12.340	12.360	12.280	12.300	11.038	5,818
2023-02-24	12.340	12.360	12.240	12.300	11.038	8,925
2023-02-23	12.360	12.400	12.300	12.320	11.056	10,424
2023-02-22	12.300	12.360	12.240	12.360	11.092	14,364
2023-02-21	12.400	12.400	12.280	12.280	11.020	27,987
2023-02-20	12.440	12.440	12.320	12.320	11.056	23,239
2023-02-17	12.420	12.440	12.380	12.400	11.127	8,282
2023-02-16	12.480	12.480	12.380	12.440	11.163	15,923
2023-02-15	12.420	12.480	12.400	12.460	11.181	7,475
2023-02-14	12.420	12.500	12.400	12.400	11.127	12,035
2023-02-13	12.540	12.540	12.400	12.420	11.145	28,549
2023-02-10	12.540	12.540	12.420	12.520	11.235	10,616
2023-02-09	12.480	12.560	12.480	12.480	11.199	11,825
2023-02-08	12.560	12.560	12.440	12.440	11.163	9,873
2023-02-07	12.480	12.560	12.440	12.520	11.235	11,556
2023-02-06	12.700	12.700	12.460	12.480	11.199	31,424
2023-02-03	12.560	12.600	12.440	12.560	11.271	19,396
2023-02-02	12.480	12.600	12.420	12.500	11.217	39,699
2023-02-01	12.480	12.480	12.420	12.480	11.199	12,872
2023-01-31	12.440	12.460	12.400	12.420	11.145	7,954
2023-01-30	12.400	12.480	12.380	12.400	11.127	7,492
2023-01-27	12.400	12.440	12.360	12.400	11.127	15,148
2023-01-26	12.480	12.540	12.400	12.440	11.163	14,663
2023-01-25	12.520	12.540	12.400	12.480	11.199	16,929
2023-01-24	12.660	12.660	12.480	12.500	11.217	17,138
2023-01-23	12.600	12.620	12.540	12.620	11.325	8,745
2023-01-20	12.560	12.620	12.480	12.540	11.253	19,533
2023-01-19	12.560	12.640	12.500	12.500	11.217	31,939
2023-01-18	12.620	12.640	12.540	12.560	11.271	9,480

← NewerPage 16 of 22 · 1,286 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.