TINC Comm. VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	11.800	11.800	11.600	11.600	10.517	1,934
2023-11-20	11.750	11.850	11.750	11.801	10.698	363
2023-11-16	11.750	11.751	11.750	11.751	10.653	339
2023-11-15	11.750	11.750	11.600	11.651	10.562	899
2023-11-14	11.600	11.700	11.600	11.650	10.562	308
2023-11-13	11.600	11.600	11.500	11.568	10.487	291
2023-11-10	11.600	11.600	11.551	11.551	10.472	77
2023-11-09	11.700	11.700	11.700	11.700	10.607	85
2023-11-08	11.701	11.701	11.701	11.701	10.608	65
2023-11-07	11.650	11.750	11.650	11.651	10.562	89
2023-11-06	11.900	11.900	11.850	11.851	10.744	623
2023-11-03	11.850	11.850	11.800	11.801	10.698	262
2023-11-02	11.650	11.751	11.650	11.751	10.653	278
2023-11-01	11.600	11.601	11.550	11.601	10.517	1,304
2023-10-31	11.500	11.550	11.499	11.501	10.426	348
2023-10-30	11.550	11.550	11.501	11.501	10.426	1,605
2023-10-26	11.651	11.651	11.651	11.651	10.562	137
2023-10-25	11.701	11.701	11.701	11.701	10.608	86
2023-10-24	11.750	11.750	11.700	11.700	10.607	4
2023-10-23	11.800	11.800	11.751	11.751	10.653	293
2023-10-20	11.851	11.851	11.851	11.851	10.744	30
2023-10-19	11.750	11.800	11.749	11.749	10.651	408
2023-10-17	11.850	11.900	11.799	11.799	10.697	383
2023-10-16	11.950	11.950	11.850	11.850	10.743	521
2023-10-13	11.950	11.950	11.900	11.950	10.834	596
2023-10-12	11.950	11.950	11.900	11.901	10.789	841
2023-10-11	12.000	12.001	12.000	12.001	10.880	219
2023-10-10	12.000	12.050	11.951	11.951	10.834	430
2023-10-09	12.000	12.000	11.950	11.950	10.834	337
2023-10-06	11.950	11.950	11.950	11.950	10.834	470
2023-10-05	12.000	12.000	11.950	11.950	10.834	493
2023-10-04	11.950	12.000	11.900	11.929	10.815	252
2023-10-03	12.000	12.001	11.950	12.001	10.880	1,078
2023-10-02	12.000	12.000	11.950	11.950	10.834	107
2023-09-29	12.100	12.100	12.100	12.100	10.970	591
2023-09-28	12.250	12.250	11.900	11.951	10.834	508
2023-09-27	12.100	12.200	12.100	12.200	11.060	873
2023-09-26	12.250	12.250	12.099	12.099	10.969	1,140
2023-09-25	12.400	12.400	12.400	12.400	11.242	50
2023-09-22	12.500	12.501	12.475	12.501	11.333	1,075
2023-09-21	12.250	12.251	12.250	12.251	11.106	980
2023-09-20	12.200	12.251	12.150	12.251	11.106	73
2023-09-19	12.050	12.050	12.050	12.050	10.924	26
2023-09-18	12.000	12.000	11.950	11.950	10.834	262
2023-09-15	11.950	11.950	11.950	11.950	10.834	138
2023-09-14	12.000	12.000	12.000	12.000	10.879	752
2023-09-13	12.050	12.050	12.050	12.050	10.924	434
2023-09-12	12.300	12.300	12.300	12.300	11.151	1,446
2023-09-08	12.200	12.200	12.200	12.200	11.060	353
2023-09-06	12.250	12.250	12.100	12.100	10.970	228
2023-09-05	12.000	12.150	12.000	12.150	11.015	745
2023-08-31	11.900	11.950	11.900	11.900	10.788	343
2023-08-25	11.850	11.850	11.850	11.850	10.743	759
2023-08-24	11.900	11.950	11.850	11.950	10.834	792
2023-08-23	11.950	11.950	11.850	11.900	10.788	807
2023-08-21	11.950	11.950	11.900	11.900	10.788	425
2023-08-18	12.050	12.050	11.950	12.000	10.879	333
2023-08-17	12.100	12.100	11.999	11.999	10.878	338
2023-08-16	12.200	12.250	12.200	12.250	11.106	556
2023-08-15	12.200	12.250	12.150	12.178	11.041	142

← NewerPage 10 of 15 · 874 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.1190 EUR
2025-05-23	0.4000 EUR
2024-05-20	0.1610 EUR
2022-10-24	0.0630 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.