TINC Comm VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	12.300	12.440	12.120	12.340	11.074	45,403
2022-10-21	12.700	12.740	12.620	12.700	10.993	8,214
2022-10-20	12.660	12.760	12.600	12.720	11.010	17,976
2022-10-19	12.720	12.720	12.600	12.620	10.924	8,914
2022-10-18	12.480	12.720	12.460	12.700	10.993	29,483
2022-10-17	12.200	12.420	12.160	12.400	10.733	37,348
2022-10-14	12.320	12.360	12.120	12.120	10.491	27,889
2022-10-13	12.420	12.440	12.200	12.200	10.560	37,551
2022-10-12	12.600	12.600	12.340	12.480	10.802	33,803
2022-10-11	12.720	12.740	12.580	12.600	10.906	12,103
2022-10-10	12.720	12.800	12.620	12.700	10.993	18,331
2022-10-07	12.720	12.800	12.720	12.760	11.045	3,706
2022-10-06	12.800	12.820	12.740	12.740	11.028	8,414
2022-10-05	12.700	12.760	12.700	12.760	11.045	7,759
2022-10-04	12.660	12.840	12.580	12.700	10.993	9,472
2022-10-03	12.500	12.560	12.400	12.560	10.872	12,328
2022-09-30	12.380	12.500	12.340	12.440	10.768	13,743
2022-09-29	12.480	12.500	12.380	12.400	10.733	17,134
2022-09-28	12.700	12.720	12.420	12.460	10.785	44,344
2022-09-27	12.820	12.880	12.720	12.820	11.097	21,144
2022-09-26	12.800	12.880	12.700	12.860	11.131	23,298
2022-09-23	13.040	13.040	12.800	12.820	11.097	28,022
2022-09-22	13.100	13.140	12.980	12.980	11.235	32,104
2022-09-21	13.120	13.200	13.080	13.140	11.374	21,833
2022-09-20	13.260	13.320	13.140	13.140	11.374	14,267
2022-09-19	13.320	13.360	13.240	13.260	11.478	18,463
2022-09-16	13.460	13.460	13.300	13.320	11.530	14,907
2022-09-15	13.600	13.600	13.420	13.460	11.651	8,308
2022-09-14	13.580	13.600	13.520	13.560	11.737	9,610
2022-09-13	13.500	13.600	13.500	13.560	11.737	14,785
2022-09-12	13.380	13.600	13.320	13.600	11.772	12,717
2022-09-09	13.580	13.580	13.340	13.340	11.547	9,747
2022-09-08	13.340	13.460	13.320	13.420	11.616	6,456
2022-09-07	13.580	13.580	13.320	13.420	11.616	20,830
2022-09-06	13.560	13.620	13.480	13.600	11.772	8,262
2022-09-05	13.500	13.580	13.460	13.580	11.755	17,662
2022-09-02	13.560	13.600	13.500	13.500	11.685	5,574
2022-09-01	13.480	13.600	13.460	13.600	11.772	17,907
2022-08-31	13.480	13.600	13.480	13.480	11.668	8,138
2022-08-30	13.600	13.680	13.460	13.580	11.755	9,488
2022-08-29	13.640	13.700	13.480	13.700	11.858	8,699
2022-08-26	13.500	13.640	13.500	13.600	11.772	8,263
2022-08-25	13.340	13.500	13.300	13.500	11.685	16,232
2022-08-24	13.400	13.600	13.380	13.400	11.599	8,788
2022-08-23	13.520	13.620	13.380	13.440	11.633	12,771
2022-08-22	13.580	13.600	13.500	13.500	11.685	5,554
2022-08-19	13.400	13.600	13.360	13.600	11.772	43,517
2022-08-18	13.480	13.480	13.300	13.300	11.512	13,369
2022-08-17	13.500	13.600	13.380	13.380	11.581	25,352
2022-08-16	13.480	13.500	13.360	13.420	11.616	28,228
2022-08-15	13.480	13.480	13.420	13.480	11.668	2,235
2022-08-12	13.460	13.500	13.400	13.480	11.668	12,925
2022-08-11	13.360	13.420	13.300	13.420	11.616	16,361
2022-08-10	13.280	13.360	13.260	13.260	11.478	9,093
2022-08-09	13.280	13.280	13.220	13.260	11.478	4,788
2022-08-08	13.260	13.280	13.200	13.280	11.495	10,860
2022-08-05	13.220	13.260	13.200	13.260	11.478	7,065
2022-08-04	13.160	13.240	13.140	13.240	11.460	7,449
2022-08-03	13.200	13.280	13.120	13.120	11.356	22,691
2022-08-02	13.260	13.300	13.160	13.180	11.408	19,802

← NewerPage 18 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.