TINC Comm VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	10.740	10.760	10.700	10.740	10.636	17,289
2026-02-03	10.740	10.780	10.680	10.740	10.636	10,212
2026-02-02	10.620	10.740	10.620	10.720	10.616	22,337
2026-01-30	10.620	10.660	10.620	10.620	10.517	33,928
2026-01-29	10.660	10.680	10.620	10.620	10.517	14,427
2026-01-28	10.660	10.700	10.640	10.680	10.577	35,179
2026-01-27	10.540	10.640	10.540	10.620	10.517	13,468
2026-01-26	10.580	10.580	10.520	10.520	10.418	20,183
2026-01-23	10.620	10.620	10.540	10.560	10.458	8,954
2026-01-22	10.580	10.620	10.540	10.620	10.517	12,321
2026-01-21	10.500	10.560	10.460	10.520	10.418	17,577
2026-01-20	10.580	10.580	10.480	10.500	10.398	30,571
2026-01-19	10.720	10.720	10.600	10.620	10.517	47,722
2026-01-16	10.640	10.680	10.600	10.660	10.557	12,472
2026-01-15	10.580	10.680	10.580	10.580	10.478	30,056
2026-01-14	10.500	10.580	10.500	10.580	10.478	10,362
2026-01-13	10.520	10.560	10.500	10.500	10.398	26,556
2026-01-12	10.600	10.600	10.500	10.540	10.438	13,133
2026-01-09	10.600	10.620	10.500	10.560	10.458	14,242
2026-01-08	10.520	10.700	10.500	10.600	10.497	24,825
2026-01-07	10.580	10.580	10.440	10.480	10.378	33,513
2026-01-06	10.660	10.660	10.520	10.560	10.458	21,777
2026-01-05	10.700	10.700	10.540	10.620	10.517	22,326
2026-01-02	10.580	10.680	10.560	10.640	10.537	17,095
2025-12-31	10.560	10.580	10.500	10.580	10.478	12,313
2025-12-30	10.520	10.560	10.500	10.560	10.458	26,149
2025-12-29	10.500	10.580	10.460	10.520	10.418	31,696
2025-12-24	10.440	10.500	10.400	10.480	10.378	14,160
2025-12-23	10.500	10.540	10.440	10.500	10.398	17,128
2025-12-22	10.440	10.520	10.440	10.460	10.359	27,676
2025-12-19	10.400	10.520	10.380	10.440	10.339	30,382
2025-12-18	10.340	10.400	10.320	10.380	10.279	22,645
2025-12-17	10.440	10.440	10.320	10.320	10.220	24,988
2025-12-16	10.460	10.540	10.400	10.400	10.299	31,737
2025-12-15	10.360	10.480	10.340	10.440	10.339	147,590
2025-12-12	10.320	10.360	10.280	10.300	10.200	16,313
2025-12-11	10.300	10.320	10.280	10.300	10.200	16,409
2025-12-10	10.340	10.340	10.280	10.280	10.180	20,425
2025-12-09	10.320	10.400	10.300	10.340	10.240	25,346
2025-12-08	10.360	10.400	10.320	10.340	10.240	28,148
2025-12-05	10.340	10.380	10.300	10.360	10.260	9,934
2025-12-04	10.300	10.320	10.260	10.320	10.220	29,948
2025-12-03	10.300	10.300	10.240	10.280	10.180	7,401
2025-12-02	10.400	10.400	10.220	10.260	10.161	50,195
2025-12-01	10.460	10.460	10.400	10.400	10.299	17,946
2025-11-28	10.380	10.460	10.380	10.460	10.359	18,405
2025-11-27	10.360	10.400	10.260	10.360	10.260	25,218
2025-11-26	10.300	10.400	10.220	10.320	10.220	51,700
2025-11-25	10.300	10.360	10.220	10.300	10.200	45,946
2025-11-24	10.320	10.360	10.260	10.320	10.220	11,365
2025-11-21	10.200	10.380	10.140	10.300	10.200	39,854
2025-11-20	10.340	10.340	10.180	10.220	10.121	31,576
2025-11-19	10.280	10.280	10.160	10.260	10.161	14,191
2025-11-18	10.240	10.320	10.160	10.260	10.161	41,306
2025-11-17	10.300	10.340	10.220	10.280	10.180	18,686
2025-11-14	10.360	10.360	10.240	10.300	10.200	21,828
2025-11-13	10.380	10.440	10.320	10.360	10.260	25,861
2025-11-12	10.400	10.400	10.340	10.380	10.279	7,835
2025-11-11	10.400	10.440	10.360	10.400	10.299	18,492
2025-11-10	10.320	10.500	10.300	10.420	10.319	47,271

← NewerPage 4 of 5 · 255 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.