TINC Comm VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	10.620	10.700	10.440	10.500	9.911	27,430
2025-02-24	10.660	10.700	10.600	10.620	10.024	15,633
2025-02-21	10.700	10.720	10.620	10.680	10.081	6,873
2025-02-20	10.740	10.760	10.660	10.760	10.156	8,417
2025-02-19	10.700	10.800	10.700	10.740	10.137	10,849
2025-02-18	10.620	10.740	10.560	10.700	10.100	16,170
2025-02-17	10.580	10.640	10.520	10.600	10.005	9,948
2025-02-14	10.520	10.680	10.460	10.580	9.986	24,156
2025-02-13	10.480	10.600	10.460	10.540	9.949	12,709
2025-02-12	10.500	10.540	10.400	10.460	9.873	25,297
2025-02-11	10.620	10.660	10.460	10.480	9.892	35,313
2025-02-10	10.700	10.740	10.620	10.660	10.062	16,049
2025-02-07	10.660	10.720	10.560	10.640	10.043	18,035
2025-02-06	10.800	10.840	10.660	10.660	10.062	16,118
2025-02-05	10.520	10.820	10.460	10.800	10.194	46,152
2025-02-04	10.600	10.600	10.440	10.500	9.911	15,706
2025-02-03	10.560	10.700	10.520	10.600	10.005	28,456
2025-01-31	10.560	10.700	10.560	10.640	10.043	11,558
2025-01-30	10.520	10.600	10.500	10.500	9.911	16,965
2025-01-29	10.560	10.560	10.480	10.540	9.949	10,804
2025-01-28	10.440	10.540	10.340	10.480	9.892	17,562
2025-01-27	10.200	10.460	10.200	10.420	9.835	31,108
2025-01-24	10.220	10.280	10.120	10.140	9.571	36,658
2025-01-23	10.340	10.340	10.220	10.240	9.665	20,016
2025-01-22	10.380	10.400	10.300	10.340	9.760	25,200
2025-01-21	10.520	10.520	10.300	10.360	9.779	40,898
2025-01-20	10.620	10.660	10.500	10.500	9.911	29,495
2025-01-17	10.640	10.700	10.500	10.600	10.005	34,578
2025-01-16	10.700	10.720	10.640	10.640	10.043	13,812
2025-01-15	10.660	10.740	10.600	10.680	10.081	29,524
2025-01-14	10.700	10.720	10.620	10.640	10.043	13,154
2025-01-13	10.740	10.740	10.620	10.700	10.100	27,421
2025-01-10	10.860	10.860	10.680	10.700	10.100	29,933
2025-01-09	10.840	10.840	10.720	10.820	10.213	18,468
2025-01-08	10.900	10.920	10.800	10.840	10.232	22,739
2025-01-07	10.900	10.960	10.880	10.880	10.269	22,569
2025-01-06	11.000	11.020	10.900	10.940	10.326	20,121
2025-01-03	11.060	11.080	10.940	10.980	10.364	11,350
2025-01-02	11.000	11.060	10.980	11.040	10.421	7,361
2024-12-31	10.960	11.060	10.920	11.020	10.402	4,408
2024-12-30	11.020	11.020	10.920	10.940	10.326	15,777
2024-12-27	10.940	11.080	10.940	11.060	10.439	16,422
2024-12-24	10.900	11.020	10.860	10.920	10.307	14,662
2024-12-23	11.020	11.040	10.860	10.880	10.269	24,887
2024-12-20	10.940	11.040	10.900	10.940	10.326	33,450
2024-12-19	11.000	11.060	10.960	10.980	10.364	24,658
2024-12-18	11.040	11.080	11.020	11.040	10.421	13,817
2024-12-17	11.040	11.060	10.980	11.020	10.402	31,409
2024-12-16	11.060	11.080	11.000	11.040	10.421	19,533
2024-12-13	11.080	11.080	11.000	11.040	10.421	32,588
2024-12-12	11.100	11.160	11.040	11.060	10.439	15,630
2024-12-11	11.040	11.200	11.020	11.100	10.477	21,871
2024-12-10	11.040	11.040	11.000	11.020	10.402	11,539
2024-12-09	11.100	11.140	11.040	11.060	10.439	13,217
2024-12-06	11.100	11.180	11.040	11.080	10.458	9,306
2024-12-05	11.020	11.120	11.000	11.120	10.496	30,521
2024-12-04	11.060	11.120	11.000	11.040	10.421	15,328
2024-12-03	11.040	11.060	11.000	11.000	10.383	14,195
2024-12-02	11.060	11.140	11.000	11.020	10.402	31,474
2024-11-29	11.080	11.140	11.060	11.140	10.515	10,641

← NewerPage 8 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.