TINC Comm. VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	12.050	12.050	11.950	11.950	10.834	1,849
2023-05-09	12.050	12.050	12.050	12.050	10.924	339
2023-05-05	12.050	12.050	12.050	12.050	10.924	29
2023-05-04	12.000	12.000	12.000	12.000	10.879	475
2023-05-03	12.050	12.050	12.000	12.030	10.906	433
2023-05-02	11.950	12.050	11.950	12.000	10.879	686
2023-04-28	11.950	11.950	11.950	11.950	10.834	1,158
2023-04-27	12.000	12.001	11.950	12.001	10.880	1,745
2023-04-26	12.000	12.000	11.950	12.000	10.879	878
2023-04-25	12.000	12.000	12.000	12.000	10.879	2,160
2023-04-24	12.050	12.050	11.950	11.999	10.878	1,386
2023-04-21	12.000	12.000	12.000	12.000	10.879	177
2023-04-20	12.150	12.150	12.150	12.150	11.015	1,519
2023-04-19	12.200	12.250	12.150	12.178	11.041	1,403
2023-04-18	12.200	12.200	12.150	12.200	11.060	3,267
2023-04-17	12.150	12.150	12.100	12.100	10.970	903
2023-04-14	12.150	12.150	12.100	12.100	10.970	135
2023-04-13	12.050	12.100	12.050	12.100	10.970	1,353
2023-04-12	12.100	12.100	12.100	12.100	10.970	470
2023-04-11	12.150	12.151	12.100	12.151	11.016	2,540
2023-04-06	12.150	12.151	12.150	12.151	11.016	850
2023-04-05	12.050	12.050	12.050	12.050	10.924	255
2023-04-04	12.050	12.150	12.050	12.150	11.015	5,042
2023-04-03	12.100	12.150	12.100	12.100	10.970	1,199
2023-03-31	12.180	12.220	12.180	12.220	11.079	1,150
2023-03-30	12.100	12.100	12.100	12.100	10.970	519
2023-03-29	12.040	12.040	12.040	12.040	10.915	156
2023-03-28	12.000	12.000	11.980	12.000	10.879	1,795
2023-03-27	12.100	12.100	12.060	12.080	10.952	3,773
2023-03-22	12.200	12.200	12.160	12.160	11.024	178
2023-03-21	12.280	12.280	12.220	12.226	11.084	1,206
2023-03-20	12.260	12.260	12.240	12.240	11.097	149
2023-03-17	12.160	12.220	12.160	12.200	11.060	1,125
2023-03-16	12.140	12.200	12.140	12.160	11.024	2,457
2023-03-15	12.200	12.200	12.140	12.140	11.006	1,827
2023-03-14	12.280	12.300	12.260	12.280	11.133	3,229
2023-03-13	12.220	12.280	12.200	12.229	11.087	2,156
2023-03-10	12.320	12.440	12.320	12.340	11.187	3,737
2023-03-09	12.400	12.420	12.360	12.365	11.210	719
2023-03-08	12.420	12.480	12.400	12.440	11.278	4,055
2023-03-07	12.320	12.320	12.240	12.240	11.097	1,104
2023-03-06	12.320	12.320	12.300	12.300	11.151	1,629
2023-03-03	12.280	12.280	12.280	12.280	11.133	195
2023-03-02	12.280	12.280	12.260	12.260	11.115	284
2023-03-01	12.240	12.240	12.240	12.240	11.097	162
2023-02-28	12.300	12.300	12.300	12.300	11.151	187
2023-02-27	12.320	12.320	12.320	12.320	11.169	2,075
2023-02-24	12.280	12.280	12.280	12.280	11.133	8
2023-02-23	12.320	12.320	12.320	12.320	11.169	774
2023-02-22	12.360	12.360	12.320	12.320	11.169	1,028
2023-02-21	12.360	12.361	12.320	12.361	11.207	902
2023-02-20	12.360	12.360	12.340	12.340	11.187	1,829
2023-02-17	12.400	12.400	12.380	12.380	11.224	1,297
2023-02-16	12.420	12.420	12.380	12.400	11.242	1,193
2023-02-15	12.440	12.440	12.440	12.440	11.278	602
2023-02-13	12.480	12.480	12.420	12.441	11.279	1,723
2023-02-10	12.460	12.460	12.440	12.440	11.278	1,536
2023-02-09	12.480	12.480	12.480	12.480	11.314	1,038
2023-02-08	12.520	12.520	12.440	12.440	11.278	1,127
2023-02-07	12.480	12.540	12.460	12.460	11.296	1,320

← NewerPage 12 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.