TINC Comm VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	13.320	13.380	13.260	13.260	11.478	7,946
2022-02-09	13.260	13.360	13.200	13.340	11.547	6,494
2022-02-08	13.220	13.300	13.160	13.240	11.460	5,885
2022-02-07	13.380	13.380	13.200	13.220	11.443	12,689
2022-02-04	13.400	13.460	13.260	13.300	11.512	44,241
2022-02-03	13.360	13.400	13.320	13.400	11.599	10,300
2022-02-02	13.480	13.480	13.300	13.300	11.512	39,050
2022-02-01	13.420	13.480	13.320	13.440	11.633	19,944
2022-01-31	13.420	13.420	13.300	13.400	11.599	16,887
2022-01-28	13.360	13.420	13.220	13.420	11.616	9,457
2022-01-27	13.060	13.360	13.060	13.300	11.512	11,448
2022-01-26	13.200	13.260	13.080	13.100	11.339	17,502
2022-01-25	13.000	13.140	13.000	13.100	11.339	28,496
2022-01-24	13.100	13.180	13.020	13.060	11.304	22,775
2022-01-21	13.200	13.260	13.100	13.100	11.339	26,540
2022-01-20	13.220	13.300	13.200	13.200	11.426	14,926
2022-01-19	13.300	13.300	13.200	13.300	11.512	9,503
2022-01-18	13.260	13.360	13.220	13.240	11.460	11,221
2022-01-17	13.260	13.360	13.220	13.360	11.564	10,366
2022-01-14	13.360	13.360	13.200	13.220	11.443	10,497
2022-01-13	13.360	13.360	13.220	13.220	11.443	10,261
2022-01-12	13.260	13.360	13.200	13.360	11.564	11,870
2022-01-11	13.260	13.360	13.200	13.240	11.460	15,262
2022-01-10	13.320	13.320	13.200	13.260	11.478	10,299
2022-01-07	13.340	13.340	13.240	13.240	11.460	7,891
2022-01-06	13.300	13.360	13.240	13.260	11.478	8,264
2022-01-05	13.380	13.380	13.260	13.300	11.512	15,880
2022-01-04	13.400	13.400	13.260	13.320	11.530	22,792
2022-01-03	13.460	13.480	13.400	13.400	11.599	7,055
2021-12-31	13.360	13.440	13.360	13.440	11.633	4,269
2021-12-30	13.400	13.480	13.360	13.480	11.668	6,417
2021-12-29	13.360	13.480	13.340	13.480	11.668	18,173
2021-12-28	13.460	13.460	13.300	13.400	11.599	15,679
2021-12-27	13.300	13.500	13.300	13.340	11.547	8,097
2021-12-24	13.380	13.420	13.320	13.320	11.530	3,823
2021-12-23	13.300	13.440	13.300	13.420	11.616	3,452
2021-12-22	13.320	13.380	13.220	13.260	11.478	8,371
2021-12-21	13.340	13.520	13.200	13.320	11.530	19,618
2021-12-20	13.300	13.320	13.100	13.240	11.460	20,864
2021-12-17	13.400	13.540	13.280	13.340	11.547	20,841
2021-12-16	13.500	13.540	13.360	13.360	11.564	19,412
2021-12-15	13.240	13.480	13.120	13.480	11.668	18,119
2021-12-14	13.220	13.320	13.100	13.300	11.512	23,188
2021-12-13	13.400	13.460	13.260	13.320	11.530	10,301
2021-12-10	13.520	13.520	13.360	13.380	11.581	9,087
2021-12-09	13.580	13.580	13.480	13.500	11.685	10,629
2021-12-08	13.420	13.600	13.420	13.580	11.755	15,349
2021-12-07	13.260	13.560	13.260	13.380	11.581	27,866
2021-12-06	13.260	13.440	13.260	13.400	11.599	9,866
2021-12-03	13.500	13.540	13.260	13.260	11.478	22,162
2021-12-02	13.560	13.560	13.460	13.500	11.685	37,764
2021-12-01	13.500	13.600	13.500	13.560	11.737	13,018
2021-11-30	13.500	13.540	13.400	13.520	11.703	15,444
2021-11-29	13.440	13.580	13.440	13.500	11.685	11,345
2021-11-26	13.600	13.600	13.480	13.480	11.668	20,496
2021-11-25	13.440	13.620	13.340	13.600	11.772	16,966
2021-11-24	13.320	13.440	13.300	13.360	11.564	10,280
2021-11-23	13.560	13.660	13.280	13.380	11.581	29,640
2021-11-22	13.500	13.580	13.500	13.500	11.685	10,652
2021-11-19	13.320	13.480	13.240	13.460	11.651	27,462

← NewerPage 21 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.