TINC Comm. VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-07	11.240	11.280	11.220	11.280	11.280	2,020
2026-07-06	11.240	11.280	11.240	11.280	11.280	200
2026-07-03	11.360	11.360	11.330	11.330	11.330	786
2026-07-02	11.380	11.380	11.370	11.370	11.370	939
2026-07-01	11.400	11.400	11.340	11.340	11.340	758
2026-06-30	11.320	11.320	11.320	11.320	11.320	147
2026-06-29	11.320	11.400	11.320	11.320	11.320	1,487
2026-06-26	11.380	11.380	11.300	11.360	11.360	2,373
2026-06-25	11.400	11.400	11.400	11.400	11.400	229
2026-06-24	11.620	11.620	11.500	11.500	11.500	350
2026-06-23	11.620	11.620	11.620	11.620	11.620	867
2026-06-22	11.660	11.660	11.660	11.660	11.660	500
2026-06-19	11.620	11.620	11.620	11.620	11.620	3,253
2026-06-18	11.860	11.860	11.860	11.860	11.860	0
2026-06-17	11.860	11.860	11.860	11.860	11.860	0
2026-06-16	11.850	11.860	11.850	11.860	11.860	2,021
2026-06-15	11.960	11.960	11.840	11.840	11.840	1,485
2026-06-12	11.820	11.820	11.780	11.780	11.780	650
2026-06-11	11.800	11.800	11.800	11.800	11.800	0
2026-06-10	11.800	11.800	11.800	11.800	11.800	75
2026-06-09	11.700	11.860	11.700	11.780	11.780	1,594
2026-06-08	11.810	11.910	11.800	11.800	11.800	3,561
2026-06-05	11.900	11.900	11.880	11.880	11.880	1,297
2026-06-04	11.680	11.700	11.680	11.700	11.700	1,888
2026-06-03	11.760	11.760	11.640	11.640	11.640	318
2026-06-02	11.800	11.820	11.800	11.820	11.820	331
2026-06-01	11.810	11.810	11.810	11.810	11.810	0
2026-05-29	11.810	11.810	11.810	11.810	11.810	0
2026-05-28	11.900	11.900	11.810	11.810	11.810	777
2026-05-27	11.960	11.960	11.920	11.960	11.960	503
2026-05-26	11.960	11.960	11.900	11.900	11.900	620
2026-05-22	12.260	12.260	12.260	12.260	11.721	81
2026-05-21	12.140	12.160	12.140	12.140	11.606	425
2026-05-20	12.060	12.120	12.020	12.020	11.902	1,858
2026-05-19	11.880	12.020	11.880	12.020	11.902	44
2026-05-18	11.880	11.880	11.880	11.880	11.764	31
2026-05-15	11.960	11.960	11.960	11.960	11.843	300
2026-05-11	12.020	12.120	12.020	12.120	12.001	793
2026-05-08	12.080	12.080	12.060	12.060	11.942	320
2026-05-07	12.120	12.120	12.060	12.100	11.981	133
2026-05-06	12.140	12.200	12.140	12.140	12.021	1,053
2026-05-05	12.150	12.150	12.020	12.020	11.902	540
2026-04-30	11.980	12.000	11.980	12.000	11.882	241
2026-04-29	11.890	11.920	11.890	11.900	11.783	433
2026-04-28	11.820	11.820	11.780	11.780	11.665	678
2026-04-27	11.880	11.900	11.820	11.860	11.744	6,925
2026-04-24	11.880	11.900	11.880	11.900	11.783	1,800
2026-04-23	11.840	11.860	11.840	11.860	11.744	5,080
2026-04-20	11.860	11.960	11.860	11.940	11.823	665
2026-04-15	11.880	11.900	11.880	11.880	11.764	800
2026-04-14	11.870	11.870	11.860	11.860	11.744	99
2026-04-10	11.880	11.920	11.820	11.920	11.803	6
2026-04-09	11.840	11.840	11.840	11.840	11.724	660
2026-04-08	11.860	11.880	11.860	11.880	11.764	875
2026-04-07	11.760	11.760	11.700	11.700	11.585	3,299
2026-04-02	11.560	11.780	11.560	11.780	11.665	315
2026-04-01	11.540	11.699	11.540	11.699	11.585	4,301
2026-03-31	11.440	11.520	11.440	11.500	11.387	5,249
2026-03-30	11.320	11.320	11.290	11.290	11.179	1,016
2026-03-27	11.520	11.520	11.400	11.400	11.288	1,747

← NewerPage 2 of 4 · 211 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.