TINC Comm VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	11.080	11.140	11.060	11.140	10.515	10,641
2024-11-28	11.240	11.240	11.060	11.060	10.439	20,322
2024-11-27	11.140	11.220	11.060	11.180	10.553	15,539
2024-11-26	11.200	11.200	11.100	11.160	10.534	24,659
2024-11-25	11.120	11.300	11.100	11.240	10.609	20,733
2024-11-22	11.060	11.140	11.040	11.080	10.458	16,787
2024-11-21	11.160	11.180	11.040	11.060	10.439	19,886
2024-11-20	11.100	11.240	11.100	11.160	10.534	13,778
2024-11-19	11.320	11.320	11.100	11.160	10.534	31,415
2024-11-18	11.360	11.420	11.240	11.280	10.647	44,463
2024-11-15	11.420	11.440	11.360	11.360	10.723	10,789
2024-11-14	11.340	11.440	11.340	11.420	10.779	15,175
2024-11-13	11.300	11.360	11.300	11.340	10.704	8,030
2024-11-12	11.320	11.420	11.300	11.300	10.666	8,580
2024-11-11	11.360	11.400	11.360	11.380	10.741	5,658
2024-11-08	11.420	11.480	11.340	11.340	10.704	4,704
2024-11-07	11.340	11.600	11.320	11.460	10.817	11,369
2024-11-06	11.440	11.520	11.300	11.320	10.685	15,556
2024-11-05	11.440	11.500	11.380	11.420	10.779	11,668
2024-11-04	11.580	11.600	11.420	11.420	10.779	16,125
2024-11-01	11.560	11.600	11.500	11.540	10.892	6,175
2024-10-31	11.600	11.620	11.520	11.540	10.892	12,801
2024-10-30	11.620	11.700	11.520	11.620	10.968	18,247
2024-10-29	11.520	11.660	11.500	11.620	10.968	17,008
2024-10-28	11.600	11.640	11.460	11.520	10.874	14,044
2024-10-25	11.340	11.640	11.340	11.640	10.987	21,386
2024-10-24	11.340	11.340	11.300	11.340	10.704	16,196
2024-10-23	11.360	11.360	11.300	11.360	10.723	18,365
2024-10-22	11.340	11.360	11.300	11.340	10.704	10,509
2024-10-21	11.420	11.440	11.340	11.340	10.704	15,208
2024-10-18	11.420	11.480	11.380	11.400	10.760	7,904
2024-10-17	11.460	11.460	11.380	11.460	10.817	10,146
2024-10-16	11.480	11.520	11.360	11.460	10.817	16,100
2024-10-15	11.520	11.540	11.400	11.420	10.779	13,345
2024-10-14	11.560	11.580	11.440	11.520	10.874	9,181
2024-10-11	11.660	11.660	11.400	11.500	10.855	26,658
2024-10-10	11.860	11.860	11.600	11.620	10.968	17,088
2024-10-09	11.840	11.860	11.800	11.800	11.138	42,697
2024-10-08	11.820	11.880	11.820	11.880	11.213	18,023
2024-10-07	11.840	11.900	11.820	11.820	11.157	12,349
2024-10-04	11.900	11.900	11.820	11.840	11.176	10,728
2024-10-03	11.880	11.900	11.820	11.820	11.157	11,055
2024-10-02	11.880	11.880	11.820	11.880	11.213	14,319
2024-10-01	11.860	11.880	11.820	11.880	11.213	27,018
2024-09-30	11.880	11.900	11.820	11.840	11.176	16,593
2024-09-27	11.820	11.880	11.820	11.860	11.194	11,668
2024-09-26	11.860	11.900	11.820	11.820	11.157	9,952
2024-09-25	11.820	11.860	11.820	11.820	11.157	12,946
2024-09-24	11.960	11.980	11.800	11.820	11.157	21,704
2024-09-23	11.900	11.980	11.900	11.940	11.270	19,149
2024-09-20	11.900	11.960	11.820	11.860	11.194	21,440
2024-09-19	11.920	11.980	11.860	11.860	11.194	15,535
2024-09-18	11.940	11.940	11.840	11.840	11.176	12,870
2024-09-17	11.900	11.980	11.900	11.900	11.232	13,832
2024-09-16	11.900	12.000	11.820	11.840	11.176	16,178
2024-09-13	11.900	11.960	11.820	11.860	11.194	24,095
2024-09-12	11.800	11.940	11.740	11.900	11.232	38,279
2024-09-11	11.460	11.760	11.460	11.680	11.025	46,958
2024-09-10	11.440	11.600	11.420	11.420	10.779	25,079
2024-09-09	11.420	11.500	11.380	11.460	10.817	15,755

← NewerPage 9 of 22 · 1,285 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.