TINC Comm. VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-16	10.480	10.480	10.437	10.460	10.358	2,757
2025-12-15	10.440	10.460	10.400	10.440	10.338	8,317
2025-12-11	10.320	10.320	10.280	10.280	10.179	214
2025-12-10	10.280	10.280	10.280	10.280	10.179	2,131
2025-12-09	10.360	10.360	10.331	10.340	10.239	3,046
2025-12-08	10.400	10.400	10.380	10.380	10.278	1,000
2025-12-04	10.280	10.280	10.260	10.260	10.159	996
2025-12-03	10.300	10.320	10.300	10.320	10.219	2,000
2025-12-02	10.380	10.380	10.280	10.280	10.179	1,447
2025-12-01	10.400	10.440	10.400	10.400	10.298	1,317
2025-11-28	10.400	10.430	10.399	10.430	10.328	7,212
2025-11-27	10.300	10.340	10.254	10.340	10.239	9,561
2025-11-26	10.300	10.300	10.300	10.300	10.199	2,091
2025-11-25	10.300	10.300	10.280	10.280	10.179	244
2025-11-24	10.280	10.300	10.260	10.280	10.179	4,935
2025-11-21	10.220	10.340	10.220	10.340	10.239	888
2025-11-20	10.220	10.260	10.200	10.200	10.100	947
2025-11-19	10.200	10.240	10.195	10.220	10.120	8,127
2025-11-14	10.290	10.300	10.260	10.260	10.159	2,387
2025-11-13	10.420	10.420	10.360	10.380	10.278	538
2025-11-12	10.400	10.400	10.400	10.400	10.298	1,302
2025-11-11	10.400	10.400	10.400	10.400	10.298	900
2025-11-10	10.320	10.460	10.300	10.440	10.338	16,686
2025-11-04	10.120	10.160	10.100	10.160	10.060	3,135
2025-11-03	10.200	10.200	10.163	10.163	10.063	7,333
2025-10-31	10.260	10.260	10.260	10.260	10.159	123
2025-10-30	10.240	10.260	10.240	10.260	10.159	6,218
2025-10-29	10.280	10.280	10.280	10.280	10.179	2,100
2025-10-27	10.340	10.340	10.300	10.300	10.199	6,945
2025-10-23	10.340	10.360	10.340	10.360	10.258	149
2025-10-22	10.360	10.360	10.360	10.360	10.258	30
2025-10-21	10.440	10.460	10.400	10.400	10.298	1,515
2025-10-20	10.360	10.440	10.360	10.440	10.338	3,087
2025-10-17	10.340	10.350	10.274	10.280	10.179	4,695
2025-10-16	10.380	10.380	10.350	10.380	10.278	4,804
2025-10-15	10.360	10.360	10.280	10.280	10.179	44
2025-10-14	10.240	10.300	10.240	10.300	10.199	2,600
2025-10-13	10.260	10.300	10.260	10.280	10.179	3,508
2025-10-10	10.360	10.360	10.320	10.320	10.219	1,106
2025-10-09	10.400	10.420	10.400	10.400	10.298	500
2025-10-08	10.360	10.360	10.360	10.360	10.258	2,004
2025-10-07	10.540	10.540	10.380	10.420	10.318	9,717
2025-10-06	10.540	10.600	10.540	10.580	10.476	1,146
2025-10-03	10.520	10.520	10.500	10.520	10.417	4,420
2025-10-02	10.360	10.400	10.360	10.400	10.298	5,286
2025-10-01	10.280	10.300	10.260	10.260	10.159	2,000
2025-09-29	10.180	10.220	10.150	10.200	10.100	4,954
2025-09-26	10.120	10.120	10.120	10.120	10.021	1,505
2025-09-25	10.100	10.120	10.100	10.110	10.011	1,200
2025-09-24	10.140	10.140	10.120	10.120	10.021	1,910
2025-09-23	10.140	10.140	10.140	10.140	10.041	100
2025-09-22	10.230	10.240	10.200	10.200	10.100	4,166
2025-09-19	10.235	10.235	10.235	10.235	10.135	5,000
2025-09-18	10.210	10.210	10.187	10.187	10.087	5,454
2025-09-17	10.190	10.200	10.160	10.160	10.060	1,250
2025-09-16	10.200	10.220	10.200	10.220	10.120	1,806
2025-09-15	10.180	10.190	10.160	10.160	10.060	2,895
2025-09-12	10.240	10.240	10.220	10.220	10.120	43
2025-09-11	10.290	10.300	10.240	10.240	10.140	2,525
2025-09-10	10.100	10.300	10.100	10.280	10.179	1,654

← NewerPage 4 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.