TINC Comm VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	13.280	13.280	13.240	13.280	11.495	6,174
2022-07-29	13.260	13.280	13.200	13.280	11.495	5,246
2022-07-28	13.240	13.260	13.180	13.260	11.478	16,709
2022-07-27	13.300	13.300	13.200	13.240	11.460	11,596
2022-07-26	13.260	13.300	13.160	13.300	11.512	5,159
2022-07-25	13.300	13.300	13.120	13.140	11.374	11,860
2022-07-22	13.240	13.300	13.160	13.300	11.512	4,084
2022-07-21	13.120	13.260	13.120	13.240	11.460	4,735
2022-07-20	13.260	13.300	13.120	13.120	11.356	12,789
2022-07-19	13.260	13.260	13.200	13.220	11.443	6,057
2022-07-18	13.300	13.300	13.200	13.200	11.426	11,442
2022-07-15	13.460	13.460	13.300	13.320	11.530	3,256
2022-07-14	13.400	13.480	13.300	13.440	11.633	7,219
2022-07-13	13.400	13.620	13.200	13.300	11.512	7,223
2022-07-12	13.240	13.380	13.220	13.360	11.564	7,635
2022-07-11	13.200	13.300	13.200	13.300	11.512	7,514
2022-07-08	13.140	13.280	13.100	13.180	11.408	12,066
2022-07-07	13.200	13.200	13.140	13.200	11.426	9,947
2022-07-06	13.240	13.300	13.160	13.160	11.391	7,117
2022-07-05	13.200	13.280	13.160	13.200	11.426	5,221
2022-07-04	13.280	13.300	13.200	13.220	11.443	14,169
2022-07-01	13.300	13.300	13.140	13.200	11.426	6,161
2022-06-30	13.280	13.400	13.080	13.160	11.391	20,059
2022-06-29	13.300	13.300	13.160	13.300	11.512	14,177
2022-06-28	13.100	13.120	13.020	13.120	11.356	15,062
2022-06-27	13.100	13.100	12.960	13.080	11.322	35,627
2022-06-24	13.040	13.040	12.900	13.000	11.253	5,820
2022-06-23	13.000	13.080	12.880	13.020	11.270	6,979
2022-06-22	13.000	13.000	12.880	12.980	11.235	9,611
2022-06-21	13.060	13.080	12.920	12.980	11.235	17,173
2022-06-20	12.960	13.120	12.940	12.980	11.235	14,427
2022-06-17	13.080	13.120	12.960	12.960	11.218	24,304
2022-06-16	13.120	13.120	12.960	13.040	11.287	19,582
2022-06-15	13.160	13.180	13.000	13.000	11.253	20,500
2022-06-14	13.160	13.160	13.100	13.100	11.339	3,799
2022-06-13	13.180	13.180	13.080	13.080	11.322	17,015
2022-06-10	13.240	13.240	13.140	13.180	11.408	28,569
2022-06-09	13.300	13.300	13.220	13.220	11.443	16,705
2022-06-08	13.480	13.480	13.260	13.300	11.512	14,968
2022-06-07	13.460	13.500	13.320	13.420	11.616	7,892
2022-06-06	13.460	13.460	13.400	13.460	11.651	2,924
2022-06-03	13.340	13.500	13.240	13.360	11.564	9,406
2022-06-02	13.360	13.380	13.220	13.220	11.443	15,348
2022-06-01	13.380	13.440	13.320	13.320	11.530	5,356
2022-05-31	13.400	13.400	13.340	13.400	11.599	4,323
2022-05-30	13.440	13.500	13.360	13.360	11.564	5,253
2022-05-27	13.400	13.440	13.320	13.440	11.633	5,609
2022-05-26	13.320	13.380	13.300	13.380	11.581	5,296
2022-05-25	13.440	13.440	13.300	13.320	11.530	16,536
2022-05-24	13.440	13.460	13.360	13.360	11.564	9,493
2022-05-23	13.440	13.480	13.360	13.440	11.633	3,226
2022-05-20	13.460	13.540	13.400	13.400	11.599	10,568
2022-05-19	13.420	13.480	13.360	13.480	11.668	14,199
2022-05-18	13.540	13.540	13.420	13.460	11.651	6,180
2022-05-17	13.460	13.540	13.420	13.480	11.668	13,401
2022-05-16	13.480	13.520	13.400	13.520	11.703	12,909
2022-05-13	13.420	13.540	13.400	13.460	11.651	7,357
2022-05-12	13.420	13.500	13.400	13.480	11.668	4,472
2022-05-11	13.400	13.500	13.400	13.420	11.616	8,471
2022-05-10	13.440	13.620	13.400	13.420	11.616	23,470

← NewerPage 19 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.