TINC Comm VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	13.780	13.800	13.500	13.500	11.685	33,812
2022-05-06	13.600	13.800	13.600	13.760	11.910	17,201
2022-05-05	13.780	13.780	13.600	13.600	11.772	11,544
2022-05-04	13.720	13.760	13.700	13.740	11.893	2,176
2022-05-03	13.660	13.800	13.600	13.680	11.841	14,593
2022-05-02	13.720	13.760	13.660	13.660	11.824	15,318
2022-04-29	13.780	13.780	13.720	13.780	11.928	3,701
2022-04-28	13.780	13.800	13.660	13.800	11.945	10,754
2022-04-27	13.760	13.780	13.640	13.780	11.928	9,889
2022-04-26	13.640	13.800	13.640	13.720	11.876	7,058
2022-04-25	13.620	13.780	13.540	13.720	11.876	19,711
2022-04-22	13.700	13.760	13.580	13.700	11.858	4,095
2022-04-21	13.660	13.700	13.520	13.580	11.755	13,590
2022-04-20	13.780	13.780	13.680	13.740	11.893	11,041
2022-04-19	13.800	13.960	13.760	13.780	11.928	43,621
2022-04-14	13.740	13.780	13.680	13.760	11.910	4,764
2022-04-13	13.700	13.780	13.640	13.640	11.807	9,629
2022-04-12	13.700	13.700	13.600	13.620	11.789	8,730
2022-04-11	13.600	13.700	13.540	13.580	11.755	17,535
2022-04-08	13.680	13.700	13.520	13.540	11.720	23,192
2022-04-07	13.580	13.720	13.580	13.620	11.789	33,443
2022-04-06	13.600	13.660	13.520	13.660	11.824	12,586
2022-04-05	13.600	13.600	13.500	13.500	11.685	11,857
2022-04-04	13.580	13.600	13.520	13.560	11.737	14,799
2022-04-01	13.500	13.580	13.420	13.500	11.685	13,500
2022-03-31	13.620	13.700	13.540	13.540	11.720	10,164
2022-03-30	13.680	13.720	13.600	13.600	11.772	8,123
2022-03-29	13.600	13.700	13.560	13.660	11.824	9,917
2022-03-28	13.500	13.680	13.500	13.540	11.720	16,677
2022-03-25	13.480	13.500	13.360	13.500	11.685	23,176
2022-03-24	13.460	13.500	13.360	13.440	11.633	4,335
2022-03-23	13.400	13.460	13.260	13.320	11.530	26,838
2022-03-22	13.400	13.480	13.360	13.400	11.599	9,691
2022-03-21	13.480	13.500	13.380	13.480	11.668	12,738
2022-03-18	13.480	13.500	13.360	13.360	11.564	15,260
2022-03-17	13.480	13.500	13.420	13.420	11.616	7,335
2022-03-16	13.440	13.480	13.400	13.400	11.599	9,735
2022-03-15	13.200	13.400	13.180	13.320	11.530	26,162
2022-03-14	13.380	13.380	13.140	13.140	11.374	18,034
2022-03-11	13.260	13.300	13.140	13.140	11.374	10,128
2022-03-10	13.300	13.460	13.200	13.200	11.426	18,345
2022-03-09	13.100	13.480	13.100	13.300	11.512	40,549
2022-03-08	12.960	13.060	12.920	12.940	11.201	13,097
2022-03-07	12.980	13.100	12.940	13.080	11.322	44,027
2022-03-04	13.040	13.060	13.000	13.020	11.270	13,156
2022-03-03	13.100	13.180	12.960	13.040	11.287	13,799
2022-03-02	13.020	13.100	13.000	13.100	11.339	7,151
2022-03-01	13.100	13.120	13.000	13.080	11.322	11,850
2022-02-28	13.060	13.160	13.020	13.100	11.339	4,877
2022-02-25	13.000	13.160	13.000	13.140	11.374	11,635
2022-02-24	12.920	13.100	12.920	13.060	11.304	22,882
2022-02-23	12.940	13.100	12.940	13.000	11.253	6,098
2022-02-22	12.980	13.060	12.920	12.920	11.183	19,247
2022-02-21	13.040	13.100	13.000	13.000	11.253	22,367
2022-02-18	13.120	13.120	13.040	13.040	11.287	5,828
2022-02-17	13.080	13.140	13.040	13.140	11.374	12,181
2022-02-16	13.180	13.180	13.040	13.040	11.287	15,869
2022-02-15	13.080	13.240	13.040	13.080	11.322	12,241
2022-02-14	13.200	13.220	13.060	13.080	11.322	15,907
2022-02-11	13.260	13.360	13.200	13.320	11.530	6,459

← NewerPage 20 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.