TINC Comm VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	11.280	11.380	11.200	11.340	10.704	16,815
2025-05-22	11.340	11.340	11.200	11.240	10.609	12,782
2025-05-21	11.280	11.340	11.260	11.320	10.685	6,670
2025-05-20	11.300	11.380	11.280	11.280	10.647	15,988
2025-05-19	11.280	11.340	11.200	11.300	10.666	17,054
2025-05-16	11.220	11.320	11.160	11.220	10.590	17,444
2025-05-15	11.200	11.220	11.120	11.200	10.572	13,066
2025-05-14	11.140	11.260	11.100	11.180	10.553	5,583
2025-05-13	11.120	11.200	11.080	11.120	10.496	6,138
2025-05-12	11.120	11.200	11.080	11.080	10.458	12,033
2025-05-09	11.140	11.140	11.000	11.060	10.439	17,434
2025-05-08	11.220	11.240	11.040	11.060	10.439	14,759
2025-05-07	11.140	11.280	11.080	11.200	10.572	12,347
2025-05-06	11.060	11.280	10.980	11.140	10.515	21,341
2025-05-05	11.000	11.120	10.980	11.040	10.421	13,804
2025-05-02	10.900	11.000	10.900	10.960	10.345	14,575
2025-04-30	10.860	10.880	10.820	10.880	10.269	8,548
2025-04-29	10.860	10.860	10.780	10.860	10.251	5,903
2025-04-28	10.760	10.880	10.760	10.800	10.194	14,151
2025-04-25	10.740	10.780	10.680	10.740	10.137	4,798
2025-04-24	10.720	10.760	10.640	10.720	10.118	11,141
2025-04-23	10.600	10.700	10.560	10.680	10.081	13,281
2025-04-22	10.520	10.640	10.480	10.560	9.967	17,777
2025-04-17	10.560	10.600	10.480	10.480	9.892	16,360
2025-04-16	10.500	10.640	10.500	10.560	9.967	10,544
2025-04-15	10.480	10.620	10.420	10.540	9.949	12,886
2025-04-14	10.320	10.560	10.320	10.460	9.873	29,614
2025-04-11	10.280	10.360	10.160	10.280	9.703	10,416
2025-04-10	10.500	10.500	10.220	10.240	9.665	29,953
2025-04-09	10.320	10.320	10.120	10.120	9.552	12,484
2025-04-08	10.300	10.380	10.200	10.380	9.798	25,045
2025-04-07	10.140	10.360	9.900	10.240	9.665	78,606
2025-04-04	10.460	10.460	10.240	10.240	9.665	42,013
2025-04-03	10.480	10.600	10.400	10.460	9.873	17,990
2025-04-02	10.520	10.560	10.420	10.540	9.949	12,421
2025-04-01	10.580	10.600	10.500	10.580	9.986	6,780
2025-03-31	10.720	10.720	10.420	10.520	9.930	18,598
2025-03-28	10.600	10.800	10.600	10.640	10.043	21,822
2025-03-27	10.540	10.600	10.480	10.540	9.949	14,039
2025-03-26	10.620	10.620	10.500	10.520	9.930	13,686
2025-03-25	10.520	10.680	10.520	10.540	9.949	11,063
2025-03-24	10.660	10.680	10.520	10.600	10.005	18,474
2025-03-21	10.600	10.700	10.520	10.620	10.024	12,913
2025-03-20	10.680	10.680	10.560	10.580	9.986	13,466
2025-03-19	10.680	10.720	10.600	10.660	10.062	6,854
2025-03-18	10.640	10.700	10.620	10.680	10.081	7,271
2025-03-17	10.660	10.720	10.640	10.640	10.043	11,357
2025-03-14	10.600	10.680	10.500	10.600	10.005	20,253
2025-03-13	10.640	10.640	10.520	10.580	9.986	13,514
2025-03-12	10.440	10.720	10.440	10.560	9.967	34,611
2025-03-11	10.320	10.380	10.200	10.340	9.760	24,900
2025-03-10	10.300	10.360	10.200	10.260	9.684	16,719
2025-03-07	10.200	10.400	10.200	10.380	9.798	21,123
2025-03-06	10.240	10.300	10.160	10.240	9.665	16,543
2025-03-05	10.360	10.440	10.220	10.220	9.647	15,987
2025-03-04	10.280	10.380	10.200	10.360	9.779	34,385
2025-03-03	10.380	10.460	10.300	10.300	9.722	19,674
2025-02-28	10.440	10.500	10.300	10.380	9.798	24,105
2025-02-27	10.440	10.500	10.420	10.440	9.854	11,132
2025-02-26	10.500	10.560	10.480	10.500	9.911	10,138

← NewerPage 7 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.