TINC Comm VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	11.300	11.400	11.260	11.300	11.300	11,663
2026-07-23	11.400	11.460	11.260	11.260	11.260	15,882
2026-07-22	11.180	11.420	11.180	11.340	11.340	29,651
2026-07-21	11.120	11.200	11.120	11.140	11.140	4,180
2026-07-20	11.120	11.200	11.120	11.140	11.140	4,996
2026-07-17	11.180	11.220	11.120	11.120	11.120	6,403
2026-07-16	11.200	11.260	11.120	11.260	11.260	16,138
2026-07-15	11.240	11.260	11.200	11.240	11.240	11,335
2026-07-14	11.260	11.260	11.220	11.260	11.260	9,288
2026-07-13	11.200	11.300	11.200	11.300	11.300	8,289
2026-07-10	11.300	11.340	11.240	11.280	11.280	12,339
2026-07-09	11.180	11.300	11.160	11.300	11.300	6,984
2026-07-08	11.220	11.260	11.180	11.180	11.180	19,932
2026-07-07	11.220	11.280	11.220	11.260	11.260	5,069
2026-07-06	11.280	11.340	11.240	11.240	11.240	10,417
2026-07-03	11.300	11.360	11.260	11.260	11.260	21,902
2026-07-02	11.340	11.400	11.340	11.340	11.340	6,263
2026-07-01	11.420	11.440	11.340	11.380	11.380	6,153
2026-06-30	11.360	11.480	11.360	11.440	11.440	7,579
2026-06-29	11.380	11.460	11.300	11.300	11.300	15,019
2026-06-26	11.360	11.460	11.300	11.380	11.380	21,092
2026-06-25	11.500	11.560	11.320	11.380	11.380	23,137
2026-06-24	11.680	11.760	11.440	11.540	11.540	27,942
2026-06-23	11.640	11.680	11.500	11.680	11.680	15,262
2026-06-22	11.640	11.680	11.540	11.680	11.680	14,588
2026-06-19	11.660	11.660	11.600	11.640	11.640	3,462
2026-06-18	11.700	11.720	11.600	11.640	11.640	8,683
2026-06-17	11.760	11.760	11.620	11.700	11.700	11,209
2026-06-16	11.900	11.900	11.740	11.740	11.740	13,004
2026-06-15	11.960	11.960	11.820	11.820	11.820	14,769
2026-06-12	11.740	11.860	11.740	11.860	11.860	19,147
2026-06-11	11.740	11.820	11.700	11.760	11.760	23,019
2026-06-10	11.740	11.800	11.700	11.800	11.800	2,759
2026-06-09	11.700	11.900	11.700	11.700	11.700	16,076
2026-06-08	11.800	11.900	11.720	11.740	11.740	21,868
2026-06-05	11.700	11.900	11.680	11.820	11.820	14,634
2026-06-04	11.600	11.740	11.540	11.700	11.700	23,413
2026-06-03	11.840	11.840	11.640	11.640	11.640	16,307
2026-06-02	11.760	11.880	11.720	11.800	11.800	13,429
2026-06-01	11.800	11.900	11.800	11.800	11.800	17,400
2026-05-29	11.880	11.880	11.760	11.800	11.800	20,269
2026-05-28	11.900	11.900	11.740	11.800	11.800	25,595
2026-05-27	11.940	12.000	11.860	11.860	11.860	33,918
2026-05-26	11.980	12.020	11.860	11.940	11.940	13,064
2026-05-25	11.940	12.000	11.860	11.960	11.960	29,806
2026-05-22	12.140	12.280	12.140	12.280	12.161	27,826
2026-05-21	12.060	12.200	12.040	12.160	12.042	16,601
2026-05-20	12.020	12.140	11.980	12.060	11.943	13,459
2026-05-19	11.900	12.020	11.840	11.980	11.864	12,771
2026-05-18	11.800	11.900	11.740	11.880	11.765	24,867
2026-05-15	11.920	12.040	11.860	11.860	11.745	7,800
2026-05-14	12.060	12.060	12.000	12.000	11.884	4,713
2026-05-13	11.900	12.000	11.880	12.000	11.884	31,417
2026-05-12	12.040	12.100	11.900	11.960	11.844	11,017
2026-05-11	12.000	12.160	11.920	12.040	11.923	21,582
2026-05-08	12.020	12.080	11.720	12.040	11.923	35,843
2026-05-07	12.180	12.180	12.020	12.040	11.923	14,520
2026-05-06	12.100	12.200	12.080	12.180	12.062	10,940
2026-05-05	12.060	12.140	12.000	12.020	11.904	23,604
2026-05-04	12.000	12.060	11.980	12.040	11.923	12,855

← NewerPage 2 of 5 · 254 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.