TINC Comm. VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	12.540	12.580	12.520	12.520	11.351	2,021
2023-02-02	12.560	12.560	12.500	12.500	11.332	1,110
2023-02-01	12.420	12.480	12.420	12.480	11.314	1,453
2023-01-31	12.440	12.460	12.420	12.420	11.260	1,543
2023-01-30	12.480	12.480	12.440	12.440	11.278	529
2023-01-26	12.520	12.520	12.520	12.520	11.351	623
2023-01-25	12.400	12.527	12.400	12.480	11.314	333
2023-01-24	12.580	12.580	12.580	12.580	11.405	519
2023-01-23	12.580	12.640	12.580	12.620	11.441	2,099
2023-01-20	12.540	12.540	12.520	12.520	11.351	794
2023-01-19	12.620	12.620	12.520	12.520	11.351	804
2023-01-18	12.600	12.600	12.600	12.600	11.423	493
2023-01-17	12.620	12.620	12.560	12.560	11.387	395
2023-01-16	12.580	12.620	12.580	12.620	11.441	1,776
2023-01-13	12.540	12.620	12.540	12.560	11.387	1,461
2023-01-12	12.660	12.660	12.560	12.560	11.387	262
2023-01-11	12.860	12.860	12.760	12.760	11.568	2,303
2023-01-10	12.880	12.880	12.880	12.880	11.677	554
2023-01-09	13.020	13.020	12.800	12.960	11.750	91
2023-01-06	12.920	12.940	12.920	12.940	11.731	1,816
2023-01-05	12.760	12.780	12.740	12.760	11.568	1,237
2023-01-04	12.760	12.760	12.760	12.760	11.568	114
2023-01-03	12.680	12.760	12.680	12.760	11.568	1,736
2022-12-30	12.480	12.480	12.480	12.480	11.314	814
2022-12-29	12.480	12.500	12.480	12.500	11.332	419
2022-12-28	12.560	12.560	12.520	12.560	11.387	2,158
2022-12-23	12.380	12.400	12.348	12.348	11.194	1,331
2022-12-22	12.560	12.560	12.560	12.560	11.387	83
2022-12-21	12.600	12.600	12.580	12.580	11.405	388
2022-12-20	12.700	12.701	12.700	12.701	11.515	268
2022-12-19	12.540	12.560	12.540	12.560	11.387	1,255
2022-12-16	12.360	12.420	12.360	12.420	11.260	1,038
2022-12-15	12.260	12.280	12.260	12.280	11.133	2,011
2022-12-14	12.280	12.280	12.260	12.260	11.115	1,996
2022-12-13	12.220	12.260	12.220	12.260	11.115	1,494
2022-12-09	12.260	12.260	12.184	12.200	11.060	538
2022-12-08	12.260	12.260	12.200	12.200	11.060	2
2022-12-07	12.200	12.200	12.180	12.180	11.042	371
2022-12-06	12.220	12.220	12.220	12.220	11.079	49
2022-12-05	12.280	12.280	12.220	12.220	11.079	615
2022-12-02	12.300	12.300	12.300	12.300	11.151	467
2022-12-01	12.380	12.380	12.320	12.320	11.169	1,796
2022-11-30	12.320	12.360	12.320	12.360	11.206	708
2022-11-29	12.340	12.340	12.301	12.301	11.152	626
2022-11-28	12.400	12.400	12.380	12.380	11.224	1,255
2022-11-25	12.260	12.340	12.260	12.340	11.187	921
2022-11-24	12.400	12.400	12.320	12.320	11.169	2,940
2022-11-22	12.270	12.270	12.270	12.270	11.124	66
2022-11-21	12.240	12.240	12.240	12.240	11.097	847
2022-11-18	12.240	12.250	12.220	12.220	11.078	1,539
2022-11-17	12.320	12.320	12.220	12.280	11.133	2,571
2022-11-16	12.240	12.320	12.240	12.320	11.169	2,525
2022-11-15	12.260	12.260	12.260	12.260	11.115	27
2022-11-14	12.420	12.420	12.220	12.220	11.079	2,064
2022-11-11	12.380	12.400	12.380	12.400	11.242	51
2022-11-10	12.200	12.340	12.200	12.340	11.187	1,237
2022-11-09	12.280	12.280	12.200	12.200	11.060	1,050
2022-11-08	12.360	12.360	12.320	12.360	11.206	1,267
2022-11-07	12.440	12.440	12.440	12.440	11.278	571
2022-11-04	12.320	12.380	12.320	12.380	11.224	1,241

← NewerPage 13 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.