TINC Comm. VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-09	10.780	10.780	10.740	10.740	9.870	2,492
2025-01-06	10.940	10.940	10.940	10.940	10.054	1,038
2025-01-03	11.000	11.000	11.000	11.000	10.109	1,193
2025-01-02	11.000	11.000	11.000	11.000	10.109	553
2024-12-31	11.060	11.060	11.060	11.060	10.164	52
2024-12-30	11.000	11.000	10.980	10.980	10.091	141
2024-12-27	11.020	11.080	11.020	11.060	10.164	864
2024-12-24	10.900	10.940	10.900	10.940	10.054	3,458
2024-12-23	10.920	10.920	10.860	10.860	9.981	1,837
2024-12-19	11.020	11.020	10.980	10.980	10.091	712
2024-12-18	11.060	11.080	11.040	11.040	10.146	2,169
2024-12-17	11.000	11.000	11.000	11.000	10.109	3,679
2024-12-16	11.060	11.060	11.060	11.060	10.164	519
2024-12-13	11.040	11.040	11.040	11.040	10.146	2,660
2024-12-12	11.140	11.140	11.140	11.140	10.238	136
2024-12-10	11.040	11.040	11.040	11.040	10.146	4,540
2024-12-09	11.100	11.100	11.100	11.100	10.201	508
2024-12-06	11.040	11.040	11.040	11.040	10.146	457
2024-12-05	11.020	11.020	11.020	11.020	10.128	52
2024-12-04	11.040	11.080	11.040	11.080	10.183	943
2024-12-03	11.020	11.020	11.020	11.020	10.128	114
2024-11-29	11.120	11.140	11.120	11.140	10.238	301
2024-11-27	11.160	11.160	11.120	11.120	10.220	9
2024-11-25	11.240	11.300	11.240	11.300	10.385	839
2024-11-22	11.100	11.100	11.100	11.100	10.201	934
2024-11-21	11.080	11.080	11.080	11.080	10.183	1
2024-11-20	11.120	11.120	11.120	11.120	10.220	1,007
2024-11-19	11.280	11.280	11.280	11.280	10.367	311
2024-11-15	11.420	11.420	11.420	11.420	10.495	519
2024-11-14	11.360	11.420	11.360	11.400	10.477	386
2024-11-13	11.340	11.340	11.340	11.340	10.422	519
2024-11-12	11.360	11.360	11.360	11.360	10.440	519
2024-11-08	11.380	11.380	11.380	11.380	10.459	275
2024-11-07	11.480	11.546	11.480	11.546	10.611	2,227
2024-11-05	11.400	11.400	11.400	11.400	10.477	415
2024-11-01	11.600	11.600	11.600	11.600	10.661	3
2024-10-25	11.380	11.620	11.380	11.620	10.679	608
2024-10-24	11.340	11.340	11.320	11.320	10.403	652
2024-10-23	11.340	11.380	11.340	11.360	10.440	427
2024-10-22	11.360	11.360	11.360	11.360	10.440	208
2024-10-21	11.360	11.360	11.360	11.360	10.440	2,753
2024-10-18	11.460	11.490	11.460	11.490	10.560	4,065
2024-10-11	11.520	11.520	11.520	11.520	10.587	26
2024-10-10	11.700	11.700	11.600	11.600	10.661	138
2024-10-09	11.840	11.840	11.840	11.840	10.881	374
2024-10-08	11.860	11.880	11.860	11.880	10.918	277
2024-09-30	11.827	11.827	11.827	11.827	10.870	1,868
2024-09-27	11.880	11.880	11.880	11.880	10.918	237
2024-09-24	11.900	11.900	11.900	11.900	10.936	1,487
2024-09-19	11.860	11.940	11.860	11.940	10.973	1,876
2024-09-18	11.940	11.940	11.900	11.920	10.955	529
2024-09-17	11.940	11.940	11.940	11.940	10.973	52
2024-09-16	11.960	11.960	11.960	11.960	10.992	76
2024-09-13	11.880	11.920	11.880	11.900	10.936	1,142
2024-09-12	11.780	11.880	11.780	11.820	10.863	2,522
2024-09-11	11.500	11.700	11.500	11.700	10.753	2,343
2024-09-05	11.460	11.460	11.460	11.460	10.532	934
2024-09-04	11.420	11.420	11.420	11.420	10.495	5
2024-08-30	11.500	11.500	11.500	11.500	10.569	660
2024-08-29	11.460	11.460	11.400	11.400	10.477	1,297

← NewerPage 7 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.