TINC Comm VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	11.880	12.020	11.840	12.020	11.904	30,529
2026-04-29	11.900	11.960	11.860	11.940	11.824	23,807
2026-04-28	11.840	11.980	11.780	11.900	11.785	46,838
2026-04-27	11.900	11.960	11.800	11.860	11.745	27,646
2026-04-24	11.860	11.940	11.780	11.880	11.765	11,726
2026-04-23	11.880	11.900	11.800	11.860	11.745	8,227
2026-04-22	11.880	11.920	11.840	11.900	11.785	10,226
2026-04-21	11.960	11.960	11.840	11.840	11.725	6,554
2026-04-20	11.860	11.940	11.820	11.940	11.824	12,322
2026-04-17	11.920	11.960	11.840	11.860	11.745	28,028
2026-04-16	11.880	11.960	11.840	11.880	11.765	11,709
2026-04-15	11.880	11.960	11.740	11.820	11.706	12,286
2026-04-14	11.880	11.880	11.820	11.840	11.725	8,091
2026-04-13	11.880	11.880	11.800	11.820	11.706	4,661
2026-04-10	11.860	11.920	11.800	11.860	11.745	12,492
2026-04-09	11.840	11.900	11.740	11.820	11.706	17,362
2026-04-08	11.900	11.960	11.780	11.880	11.765	32,381
2026-04-07	11.760	11.820	11.640	11.760	11.646	37,686
2026-04-02	11.580	11.780	11.520	11.720	11.606	30,864
2026-04-01	11.540	11.720	11.540	11.640	11.527	22,365
2026-03-31	11.320	11.500	11.320	11.440	11.329	11,310
2026-03-30	11.380	11.400	11.260	11.320	11.210	29,930
2026-03-27	11.600	11.600	11.340	11.380	11.270	51,282
2026-03-26	11.500	11.600	11.400	11.520	11.408	40,010
2026-03-25	11.240	11.400	11.220	11.220	11.111	25,899
2026-03-24	11.100	11.280	11.100	11.140	11.032	26,603
2026-03-23	10.960	11.240	10.860	11.120	11.012	49,038
2026-03-20	11.300	11.320	11.180	11.240	11.131	18,526
2026-03-19	11.400	11.400	11.260	11.300	11.191	22,072
2026-03-18	11.580	11.620	11.420	11.440	11.329	12,514
2026-03-17	11.400	11.620	11.400	11.540	11.428	40,842
2026-03-16	11.280	11.460	11.280	11.400	11.290	35,420
2026-03-13	11.340	11.360	11.200	11.240	11.131	19,112
2026-03-12	11.140	11.440	11.140	11.380	11.270	38,868
2026-03-11	10.920	11.380	10.920	11.060	10.953	51,014
2026-03-10	11.000	11.060	10.840	10.900	10.794	20,222
2026-03-09	10.900	10.980	10.820	10.980	10.874	30,038
2026-03-06	11.120	11.140	10.980	11.080	10.973	29,416
2026-03-05	11.000	11.200	11.000	11.120	11.012	23,342
2026-03-04	11.080	11.080	10.900	11.000	10.893	23,272
2026-03-03	11.160	11.240	11.020	11.020	10.913	30,862
2026-03-02	11.120	11.220	11.100	11.220	11.111	22,606
2026-02-27	11.340	11.340	11.200	11.220	11.111	28,451
2026-02-26	11.300	11.340	11.240	11.340	11.230	16,840
2026-02-25	11.380	11.380	11.260	11.300	11.191	15,681
2026-02-24	11.240	11.380	11.240	11.340	11.230	26,308
2026-02-23	11.240	11.300	11.220	11.220	11.111	26,707
2026-02-20	11.240	11.260	11.200	11.240	11.131	8,731
2026-02-19	11.200	11.280	11.160	11.200	11.092	30,385
2026-02-18	11.260	11.260	11.120	11.200	11.092	18,688
2026-02-17	11.180	11.260	11.100	11.240	11.131	19,911
2026-02-16	11.160	11.280	11.080	11.180	11.072	57,636
2026-02-13	10.900	11.000	10.900	10.980	10.874	15,699
2026-02-12	11.100	11.100	10.900	10.940	10.834	15,140
2026-02-11	10.880	11.100	10.860	11.000	10.893	42,730
2026-02-10	10.860	10.880	10.780	10.840	10.735	8,842
2026-02-09	10.760	10.860	10.740	10.780	10.676	13,823
2026-02-06	10.740	10.800	10.660	10.760	10.656	12,773
2026-02-05	10.760	10.780	10.700	10.740	10.636	10,235
2026-02-04	10.740	10.760	10.700	10.740	10.636	17,289

← NewerPage 3 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.