TINC Comm. VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-30	10.900	10.940	10.900	10.900	10.403	377
2025-05-29	10.920	10.920	10.900	10.900	10.403	3
2025-05-28	10.940	10.940	10.840	10.840	10.346	1,063
2025-05-27	10.870	10.870	10.798	10.798	10.305	9,253
2025-05-21	11.280	11.280	11.280	11.280	10.367	317
2025-05-19	11.320	11.320	11.320	11.320	10.403	129
2025-05-15	11.200	11.200	11.200	11.200	10.293	1,038
2025-05-14	11.100	11.140	11.100	11.120	10.220	1,236
2025-05-13	11.120	11.140	11.080	11.140	10.238	1,868
2025-05-12	11.200	11.200	11.100	11.140	10.238	6,601
2025-05-09	11.060	11.100	11.060	11.100	10.201	64
2025-05-07	11.100	11.220	11.100	11.220	10.312	1,179
2025-04-30	10.840	10.880	10.820	10.880	9.999	2,831
2025-04-29	10.820	10.820	10.820	10.820	9.944	104
2025-04-28	10.800	10.800	10.800	10.800	9.926	1,556
2025-04-24	10.700	10.700	10.700	10.700	9.834	9
2025-04-23	10.600	10.600	10.600	10.600	9.742	266
2025-04-15	10.560	10.560	10.560	10.560	9.705	57
2025-04-08	10.240	10.280	10.240	10.280	9.448	4,228
2025-04-07	10.340	10.340	10.340	10.340	9.503	9
2025-04-04	10.260	10.280	10.260	10.280	9.448	708
2025-03-31	10.740	10.740	10.620	10.620	9.760	985
2025-03-28	10.660	10.660	10.640	10.640	9.778	4,306
2025-03-25	10.620	10.620	10.620	10.620	9.760	15
2025-03-24	10.640	10.640	10.560	10.560	9.705	1,985
2025-03-19	10.680	10.680	10.680	10.680	9.815	1,038
2025-03-17	10.700	10.700	10.700	10.700	9.834	259
2025-03-14	10.600	10.600	10.600	10.600	9.742	196
2025-03-13	10.600	10.600	10.600	10.600	9.742	96
2025-03-12	10.680	10.680	10.520	10.520	9.668	1,074
2025-03-06	10.280	10.280	10.280	10.280	9.448	311
2025-03-05	10.400	10.400	10.280	10.280	9.448	571
2025-03-04	10.300	10.380	10.300	10.380	9.540	664
2025-02-28	10.460	10.460	10.460	10.460	9.613	1,027
2025-02-25	10.560	10.600	10.500	10.500	9.650	5,234
2025-02-24	10.680	10.680	10.680	10.680	9.815	10
2025-02-19	10.760	10.780	10.760	10.780	9.907	30
2025-02-17	10.560	10.560	10.560	10.560	9.705	104
2025-02-13	10.540	10.540	10.500	10.500	9.650	3,198
2025-02-12	10.479	10.500	10.437	10.437	9.592	7,131
2025-02-11	10.520	10.520	10.520	10.520	9.668	208
2025-02-10	10.640	10.740	10.640	10.700	9.834	2,214
2025-02-07	10.660	10.660	10.580	10.600	9.742	158
2025-02-06	10.675	10.675	10.675	10.675	9.811	2,905
2025-02-05	10.620	10.800	10.560	10.800	9.926	6,526
2025-02-03	10.580	10.580	10.580	10.580	9.723	2,075
2025-01-31	10.660	10.660	10.640	10.640	9.778	4,046
2025-01-30	10.560	10.560	10.520	10.520	9.668	1,976
2025-01-28	10.460	10.460	10.460	10.460	9.613	12
2025-01-27	10.340	10.420	10.340	10.420	9.576	270
2025-01-24	10.260	10.260	10.180	10.180	9.356	166
2025-01-23	10.294	10.320	10.294	10.320	9.484	4,323
2025-01-22	10.400	10.400	10.340	10.360	9.521	3,820
2025-01-21	10.440	10.440	10.440	10.440	9.595	59
2025-01-20	10.660	10.660	10.600	10.600	9.742	1,557
2025-01-17	10.600	10.600	10.600	10.600	9.742	293
2025-01-16	10.680	10.680	10.680	10.680	9.815	16
2025-01-15	10.620	10.680	10.620	10.660	9.797	1,082
2025-01-14	10.700	10.700	10.660	10.660	9.797	849
2025-01-10	10.820	10.820	10.698	10.698	9.832	8,965

← NewerPage 6 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.