TINC Comm. VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	12.240	12.240	12.199	12.200	11.060	1,119
2022-11-02	12.260	12.260	12.061	12.062	10.935	4,980
2022-11-01	12.220	12.300	12.160	12.160	11.024	3,868
2022-10-31	12.340	12.340	12.220	12.221	11.080	1,461
2022-10-28	12.300	12.300	12.260	12.300	11.151	2,325
2022-10-27	12.320	12.360	12.300	12.360	11.206	1,386
2022-10-25	12.229	12.229	12.200	12.200	11.060	3,277
2022-10-24	12.339	12.339	12.339	12.339	11.186	194
2022-10-20	12.700	12.700	12.700	12.700	11.455	556
2022-10-19	12.680	12.680	12.680	12.680	11.437	21
2022-10-18	12.660	12.660	12.660	12.660	11.419	1,434
2022-10-17	12.180	12.200	12.180	12.200	11.004	3,052
2022-10-14	12.240	12.240	12.120	12.120	10.932	1,254
2022-10-13	12.320	12.340	12.220	12.240	11.040	5,177
2022-10-11	12.600	12.600	12.600	12.600	11.365	283
2022-10-06	12.740	12.740	12.740	12.740	11.491	22
2022-10-05	12.760	12.760	12.760	12.760	11.509	5
2022-09-30	12.440	12.440	12.440	12.440	11.220	393
2022-09-29	12.400	12.400	12.400	12.400	11.184	399
2022-09-28	12.460	12.460	12.460	12.460	11.238	48
2022-09-26	12.860	12.860	12.860	12.860	11.599	74
2022-09-23	12.820	12.820	12.820	12.820	11.563	620
2022-09-22	12.980	12.980	12.980	12.980	11.708	93
2022-08-31	13.560	13.560	13.480	13.480	12.158	71
2022-08-30	13.520	13.520	13.520	13.520	12.195	208
2022-08-25	13.340	13.500	13.340	13.500	12.177	331
2022-08-24	13.380	13.400	13.380	13.400	12.086	733
2022-08-23	13.440	13.440	13.440	13.440	12.122	2
2022-08-22	13.500	13.500	13.500	13.500	12.177	2
2022-08-19	13.400	13.400	13.400	13.400	12.086	39
2022-08-18	13.300	13.300	13.300	13.300	11.996	90
2022-08-17	13.378	13.500	13.378	13.500	12.177	83
2022-08-16	13.420	13.420	13.420	13.420	12.104	43
2022-08-12	13.473	13.473	13.473	13.473	12.152	208
2022-08-10	13.258	13.280	13.258	13.280	11.978	157
2022-08-04	13.240	13.240	13.240	13.240	11.942	50
2022-08-03	13.120	13.120	13.120	13.120	11.834	34
2022-08-01	13.280	13.280	13.280	13.280	11.978	32
2022-07-21	13.240	13.240	13.240	13.240	11.942	4
2022-07-20	13.120	13.120	13.120	13.120	11.834	4
2022-07-19	13.220	13.220	13.220	13.220	11.924	11
2022-07-14	13.440	13.440	13.440	13.440	12.122	165
2022-07-13	13.400	13.400	13.400	13.400	12.086	99
2022-07-12	13.360	13.360	13.360	13.360	12.050	65
2022-07-11	13.300	13.300	13.300	13.300	11.996	57
2022-07-01	13.300	13.300	13.300	13.300	11.996	37
2022-06-29	13.300	13.300	13.300	13.300	11.996	354
2022-06-28	13.100	13.120	13.100	13.120	11.834	134
2022-06-27	13.100	13.100	13.100	13.100	11.816	213
2022-06-20	12.980	12.980	12.980	12.980	11.708	284
2022-06-17	12.960	13.080	12.960	12.960	11.689	507
2022-06-16	13.120	13.120	13.120	13.120	11.834	37
2022-06-08	13.300	13.300	13.300	13.300	11.996	6
2022-06-07	13.420	13.420	13.420	13.420	12.104	7
2022-06-01	13.320	13.320	13.320	13.320	12.014	829
2022-05-31	13.400	13.400	13.400	13.400	12.086	27
2022-05-27	13.435	13.435	13.435	13.435	12.118	157
2022-05-26	13.380	13.380	13.380	13.380	12.068	112
2022-05-25	13.320	13.320	13.320	13.320	12.014	960
2022-05-24	13.440	13.440	13.440	13.440	12.122	6

← NewerPage 14 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.