TINC Comm. VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-26	11.450	11.580	11.450	11.580	11.467	3,072
2026-03-25	11.400	11.400	11.240	11.240	11.130	1,499
2026-03-24	11.100	11.280	11.060	11.280	11.169	2
2026-03-23	10.900	11.200	10.900	11.200	11.090	5,477
2026-03-20	11.300	11.340	11.300	11.340	11.229	1,946
2026-03-18	11.550	11.550	11.550	11.550	11.437	260
2026-03-17	11.500	11.620	11.500	11.600	11.486	617
2026-03-16	11.400	11.400	11.390	11.390	11.278	833
2026-03-13	11.280	11.280	11.260	11.260	11.150	1,989
2026-03-12	11.400	11.400	11.400	11.400	11.288	400
2026-03-11	10.980	11.200	10.980	11.080	10.971	9,882
2026-03-10	11.020	11.020	10.860	10.860	10.754	5,219
2026-03-09	10.820	10.970	10.820	10.970	10.863	7,681
2026-03-06	11.080	11.080	11.000	11.010	10.902	14,404
2026-03-05	11.120	11.120	11.060	11.060	10.952	1,800
2026-03-04	11.060	11.060	11.020	11.020	10.912	2,503
2026-03-03	11.060	11.220	11.060	11.060	10.952	3,076
2026-03-02	11.180	11.180	11.180	11.180	11.070	350
2026-02-27	11.250	11.300	11.250	11.300	11.189	209
2026-02-26	11.320	11.340	11.320	11.340	11.229	920
2026-02-25	11.300	11.340	11.300	11.300	11.189	3,590
2026-02-24	11.280	11.340	11.240	11.340	11.229	3,506
2026-02-20	11.200	11.260	11.200	11.210	11.100	2,670
2026-02-19	11.180	11.180	11.160	11.160	11.051	6,143
2026-02-17	11.210	11.210	11.210	11.210	11.100	450
2026-02-16	11.100	11.200	11.100	11.150	11.041	2,192
2026-02-13	10.960	10.960	10.960	10.960	10.853	700
2026-02-11	10.900	11.020	10.880	11.020	10.912	2,305
2026-02-10	10.780	10.860	10.780	10.820	10.714	1,107
2026-02-09	10.820	10.820	10.820	10.820	10.714	600
2026-02-05	10.720	10.720	10.720	10.720	10.615	24
2026-02-04	10.730	10.740	10.720	10.720	10.615	871
2026-02-03	10.740	10.780	10.680	10.780	10.674	1,366
2026-02-02	10.688	10.700	10.688	10.700	10.595	3,433
2026-01-30	10.620	10.640	10.600	10.600	10.496	199
2026-01-29	10.620	10.620	10.620	10.620	10.516	4
2026-01-28	10.680	10.690	10.680	10.680	10.575	604
2026-01-27	10.580	10.580	10.580	10.580	10.476	190
2026-01-26	10.550	10.550	10.540	10.540	10.437	642
2026-01-23	10.600	10.600	10.600	10.600	10.496	1,000
2026-01-22	10.550	10.580	10.550	10.580	10.476	127
2026-01-21	10.500	10.500	10.480	10.480	10.377	106
2026-01-20	10.520	10.520	10.510	10.510	10.407	569
2026-01-19	10.630	10.640	10.630	10.640	10.536	3,566
2026-01-16	10.680	10.680	10.680	10.680	10.575	1,000
2026-01-15	10.600	10.620	10.600	10.620	10.516	2,119
2026-01-14	10.580	10.580	10.560	10.560	10.457	169
2026-01-13	10.500	10.500	10.500	10.500	10.397	40
2026-01-09	10.540	10.560	10.540	10.560	10.457	1,000
2026-01-08	10.500	10.520	10.500	10.520	10.417	5,725
2026-01-07	10.560	10.560	10.500	10.500	10.397	9,149
2026-01-06	10.620	10.620	10.580	10.580	10.476	11
2026-01-02	10.590	10.680	10.590	10.680	10.575	1,762
2025-12-31	10.560	10.580	10.560	10.560	10.457	450
2025-12-29	10.540	10.540	10.540	10.540	10.437	350
2025-12-24	10.460	10.460	10.460	10.460	10.358	402
2025-12-23	10.500	10.520	10.440	10.520	10.417	5,396
2025-12-22	10.490	10.490	10.490	10.490	10.387	8
2025-12-19	10.400	10.460	10.400	10.460	10.358	2,505
2025-12-17	10.440	10.440	10.318	10.360	10.258	9,646

← NewerPage 3 of 15 · 880 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.