TINC Comm. VA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	13.402	13.460	13.402	13.460	12.140	139
2022-05-19	13.400	13.400	13.400	13.400	12.086	47
2022-05-18	13.460	13.460	13.460	13.460	12.140	1,270
2022-05-16	13.520	13.520	13.520	13.520	12.195	1,316
2022-05-09	13.780	13.780	13.780	13.780	12.429	111
2022-04-28	13.800	13.800	13.800	13.800	12.447	6
2022-04-25	13.720	13.720	13.720	13.720	12.375	321
2022-03-16	13.399	13.399	13.399	13.399	12.086	24
2022-03-07	13.080	13.080	13.080	13.080	11.798	755
2022-02-04	13.300	13.300	13.300	13.300	11.996	161
2022-01-28	13.420	13.420	13.420	13.420	12.104	84
2022-01-24	13.060	13.060	13.060	13.060	11.780	94
2022-01-18	13.301	13.301	13.301	13.301	11.997	71
2022-01-12	13.360	13.360	13.360	13.360	12.050	33
2022-01-07	13.240	13.240	13.240	13.240	11.942	108
2021-12-17	13.340	13.340	13.340	13.340	12.032	82
2021-12-10	13.379	13.379	13.379	13.379	12.067	8
2021-12-01	13.560	13.560	13.560	13.560	12.231	711
2021-11-30	13.500	13.500	13.500	13.500	12.177	30
2021-11-29	13.560	13.560	13.560	13.560	12.231	26
2021-11-25	13.600	13.600	13.600	13.600	12.267	57
2021-11-24	13.360	13.360	13.360	13.360	12.050	137
2021-11-23	13.360	13.440	13.360	13.440	12.122	1,448
2021-11-22	13.580	13.580	13.580	13.580	12.249	571
2021-11-18	13.360	13.360	13.360	13.360	12.050	6,031
2021-11-17	13.541	13.541	13.540	13.540	12.213	27
2021-11-16	13.500	13.500	13.500	13.500	12.177	68
2021-11-15	13.539	13.540	13.539	13.540	12.213	64
2021-11-12	13.696	13.696	13.696	13.696	12.353	2,405
2021-11-11	13.800	13.800	13.800	13.800	12.447	95
2021-11-09	13.800	13.800	13.800	13.800	12.447	20
2021-11-08	13.800	13.800	13.800	13.800	12.447	38
2021-11-05	13.822	13.822	13.822	13.822	12.467	490
2021-11-02	13.685	13.685	13.685	13.685	12.343	1,346

← NewerPage 15 of 15 · 874 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.