TINC Comm. VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	12.250	12.250	12.250	12.250	11.106	118
2023-08-11	12.100	12.200	12.050	12.050	10.924	1,402
2023-08-10	12.200	12.200	12.200	12.200	11.060	137
2023-08-08	12.400	12.450	12.300	12.372	11.217	149
2023-08-07	12.400	12.401	12.400	12.401	11.243	25
2023-08-04	12.300	12.300	12.300	12.300	11.151	163
2023-08-01	12.550	12.625	12.550	12.625	11.446	575
2023-07-31	12.500	12.500	12.400	12.400	11.242	1,255
2023-07-28	12.500	12.500	12.500	12.500	11.332	19
2023-07-27	12.750	12.750	12.500	12.599	11.422	201
2023-07-26	12.700	12.700	12.599	12.599	11.422	202
2023-07-25	12.550	12.650	12.500	12.575	11.400	1,342
2023-07-24	12.600	12.600	12.500	12.500	11.332	1,513
2023-07-20	12.450	12.550	12.350	12.471	11.306	229
2023-07-19	12.500	12.500	12.500	12.500	11.332	768
2023-07-18	12.400	12.550	12.400	12.410	11.251	914
2023-07-17	12.300	12.300	12.300	12.300	11.151	75
2023-07-14	12.300	12.300	12.300	12.300	11.151	55
2023-07-13	12.350	12.350	12.250	12.350	11.196	754
2023-07-12	12.250	12.250	12.150	12.150	11.015	1,868
2023-07-11	12.050	12.050	12.050	12.050	10.924	66
2023-07-10	12.050	12.050	12.050	12.050	10.924	43
2023-07-07	12.100	12.100	12.000	12.061	10.935	817
2023-07-06	12.100	12.100	12.100	12.100	10.970	31
2023-07-05	12.100	12.100	12.100	12.100	10.970	57
2023-07-04	12.100	12.100	12.100	12.100	10.970	522
2023-07-03	12.050	12.050	12.000	12.049	10.923	1,040
2023-06-30	12.000	12.000	12.000	12.000	10.879	433
2023-06-28	11.950	11.950	11.950	11.950	10.834	233
2023-06-27	11.800	11.800	11.750	11.800	10.698	544
2023-06-26	11.850	11.850	11.750	11.831	10.726	242
2023-06-23	11.850	11.850	11.800	11.800	10.698	359
2023-06-22	11.900	11.900	11.850	11.850	10.743	1,397
2023-06-21	11.900	11.900	11.900	11.900	10.788	2
2023-06-20	12.050	12.050	11.950	11.950	10.834	967
2023-06-19	12.050	12.050	12.000	12.000	10.879	919
2023-06-16	12.100	12.100	12.000	12.000	10.879	803
2023-06-14	12.100	12.150	12.050	12.150	11.015	1,255
2023-06-13	12.050	12.050	12.050	12.050	10.924	1,210
2023-06-12	12.200	12.200	12.100	12.150	11.015	1,040
2023-06-09	12.100	12.150	12.100	12.100	10.970	1,615
2023-06-08	12.150	12.150	12.150	12.150	11.015	1,461
2023-06-07	12.150	12.150	12.150	12.150	11.015	2,022
2023-06-06	12.150	12.150	12.100	12.100	10.970	4,568
2023-06-02	12.050	12.050	11.900	11.938	10.823	1,039
2023-06-01	12.000	12.000	11.950	11.950	10.834	606
2023-05-31	12.000	12.000	11.950	11.950	10.834	1,976
2023-05-30	12.000	12.050	12.000	12.050	10.924	6
2023-05-26	11.950	12.050	11.950	12.050	10.924	817
2023-05-25	11.950	11.950	11.950	11.950	10.834	6,038
2023-05-24	11.950	11.950	11.900	11.900	10.788	784
2023-05-23	12.000	12.000	11.950	11.950	10.834	135
2023-05-22	12.000	12.000	12.000	12.000	10.879	113
2023-05-19	12.000	12.000	11.950	11.950	10.834	294
2023-05-18	11.950	11.957	11.950	11.957	10.840	1,501
2023-05-17	11.950	11.950	11.900	11.900	10.788	528
2023-05-16	12.000	12.001	11.950	12.001	10.880	1,979
2023-05-15	12.000	12.000	12.000	12.000	10.879	297
2023-05-12	11.950	11.950	11.950	11.950	10.834	1,007
2023-05-11	12.000	12.000	11.900	11.977	10.858	336

← NewerPage 11 of 15 · 881 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.