TINC Comm VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	12.580	12.640	12.560	12.640	11.343	8,765
2023-01-16	12.640	12.640	12.560	12.580	11.289	9,820
2023-01-13	12.560	12.720	12.520	12.540	11.253	33,227
2023-01-12	12.820	12.820	12.540	12.540	11.253	16,921
2023-01-11	12.820	12.880	12.720	12.720	11.415	9,962
2023-01-10	12.960	12.980	12.800	12.840	11.522	8,567
2023-01-09	13.000	13.060	12.800	12.880	11.558	15,048
2023-01-06	12.800	12.960	12.760	12.960	11.630	9,406
2023-01-05	12.700	12.900	12.700	12.760	11.451	13,345
2023-01-04	12.700	12.800	12.700	12.740	11.433	11,179
2023-01-03	12.740	12.760	12.640	12.660	11.361	9,629
2023-01-02	12.640	12.780	12.560	12.680	11.379	13,183
2022-12-30	12.500	12.560	12.480	12.500	11.217	7,853
2022-12-29	12.500	12.500	12.460	12.480	11.199	5,179
2022-12-28	12.580	12.580	12.440	12.500	11.217	7,134
2022-12-27	12.520	12.600	12.420	12.560	11.271	10,158
2022-12-23	12.400	12.440	12.340	12.440	11.163	14,674
2022-12-22	12.580	12.600	12.440	12.460	11.181	10,724
2022-12-21	12.660	12.700	12.560	12.580	11.289	23,693
2022-12-20	12.720	12.720	12.540	12.620	11.325	5,766
2022-12-19	12.480	12.740	12.420	12.720	11.415	28,704
2022-12-16	12.320	12.440	12.300	12.440	11.163	15,204
2022-12-15	12.240	12.300	12.220	12.300	11.038	10,596
2022-12-14	12.300	12.300	12.200	12.260	11.002	26,098
2022-12-13	12.200	12.320	12.200	12.300	11.038	18,794
2022-12-12	12.220	12.240	12.160	12.200	10.948	20,692
2022-12-09	12.300	12.300	12.180	12.200	10.948	10,158
2022-12-08	12.280	12.280	12.180	12.260	11.002	12,207
2022-12-07	12.200	12.240	12.160	12.180	10.930	19,446
2022-12-06	12.240	12.280	12.200	12.220	10.966	5,743
2022-12-05	12.280	12.280	12.220	12.280	11.020	9,063
2022-12-02	12.320	12.320	12.240	12.300	11.038	7,548
2022-12-01	12.400	12.400	12.300	12.300	11.038	29,513
2022-11-30	12.380	12.380	12.320	12.360	11.092	5,495
2022-11-29	12.380	12.380	12.300	12.300	11.038	7,078
2022-11-28	12.400	12.400	12.320	12.320	11.056	9,987
2022-11-25	12.400	12.400	12.220	12.340	11.074	14,492
2022-11-24	12.360	12.420	12.300	12.320	11.056	8,433
2022-11-23	12.300	12.440	12.300	12.400	11.127	7,419
2022-11-22	12.300	12.300	12.240	12.300	11.038	5,174
2022-11-21	12.220	12.280	12.220	12.240	10.984	9,147
2022-11-18	12.240	12.300	12.220	12.220	10.966	2,476
2022-11-17	12.460	12.480	12.200	12.280	11.020	10,673
2022-11-16	12.260	12.380	12.200	12.320	11.056	13,745
2022-11-15	12.300	12.340	12.220	12.220	10.966	30,058
2022-11-14	12.460	12.460	12.220	12.220	10.966	20,986
2022-11-11	12.460	12.460	12.320	12.400	11.127	12,504
2022-11-10	12.160	12.400	12.140	12.400	11.127	9,457
2022-11-09	12.400	12.400	12.160	12.200	10.948	14,291
2022-11-08	12.380	12.420	12.300	12.360	11.092	5,259
2022-11-07	12.400	12.480	12.300	12.300	11.038	8,384
2022-11-04	12.260	12.400	12.220	12.380	11.110	13,332
2022-11-03	12.200	12.260	12.100	12.200	10.948	11,750
2022-11-02	12.200	12.280	12.060	12.060	10.822	87,541
2022-11-01	12.220	12.300	12.160	12.180	10.930	11,588
2022-10-31	12.300	12.340	12.220	12.220	10.966	12,302
2022-10-28	12.300	12.340	12.260	12.260	11.002	13,155
2022-10-27	12.300	12.360	12.200	12.360	11.092	19,132
2022-10-26	12.300	12.380	12.220	12.320	11.056	12,619
2022-10-25	12.340	12.360	12.180	12.300	11.038	18,111

← NewerPage 17 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.