TINC Comm. VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	11.400	11.400	11.400	11.400	10.477	10
2024-08-19	11.360	11.420	11.360	11.420	10.495	425
2024-08-16	11.300	11.300	11.300	11.300	10.385	146
2024-08-14	11.380	11.380	11.380	11.380	10.459	358
2024-08-12	11.260	11.360	11.260	11.360	10.440	1,487
2024-08-09	11.180	11.220	11.180	11.220	10.312	1,504
2024-08-08	11.200	11.200	11.200	11.200	10.293	208
2024-08-07	11.120	11.240	11.120	11.240	10.330	1,460
2024-08-06	11.040	11.060	11.040	11.060	10.164	1,100
2024-08-05	11.120	11.120	11.000	11.040	10.146	60
2024-07-11	11.320	11.320	11.320	11.320	10.403	1,447
2024-07-09	11.360	11.360	11.340	11.340	10.422	1,328
2024-07-08	11.340	11.380	11.340	11.380	10.459	551
2024-07-05	11.400	11.400	11.360	11.360	10.440	494
2024-06-28	11.440	11.440	11.380	11.380	10.459	149
2024-06-17	11.560	11.560	11.560	11.560	10.624	605
2024-06-14	11.600	11.600	11.600	11.600	10.661	304
2024-06-06	11.940	11.940	11.940	11.940	10.973	424
2024-06-05	11.860	11.940	11.860	11.900	10.936	687
2024-06-04	11.800	11.860	11.800	11.860	10.900	461
2024-06-03	11.840	11.920	11.840	11.920	10.955	674
2024-05-31	11.860	11.860	11.860	11.860	10.900	257
2024-05-30	12.000	12.020	12.000	12.020	11.047	78
2024-05-29	11.860	12.060	11.860	12.060	11.083	1,992
2024-05-28	11.800	11.880	11.760	11.880	10.918	634
2024-05-23	11.880	11.880	11.840	11.860	10.900	779
2024-05-20	11.900	11.900	11.900	11.900	10.936	116
2024-05-16	12.380	12.400	12.360	12.360	11.206	891
2024-05-07	12.180	12.180	12.180	12.180	11.042	1,245
2024-05-03	11.940	11.940	11.940	11.940	10.825	38
2024-05-02	11.940	11.980	11.940	11.980	10.861	699
2024-04-26	12.180	12.221	12.180	12.221	11.079	1,038
2024-04-24	12.201	12.201	12.201	12.201	11.061	64
2024-04-22	12.301	12.301	12.301	12.301	11.152	163
2024-04-19	12.200	12.200	12.161	12.161	11.025	1,197
2024-04-18	12.200	12.200	12.200	12.200	11.060	1,141
2024-04-16	12.000	12.000	12.000	12.000	10.879	882
2024-04-15	12.100	12.100	12.041	12.041	10.916	1,209
2024-04-12	12.220	12.220	12.220	12.220	11.079	519
2024-04-11	12.080	12.080	12.080	12.080	10.952	1,660
2024-04-10	12.001	12.001	12.001	12.001	10.880	20
2024-04-09	12.240	12.240	12.120	12.206	11.066	274
2024-04-08	12.181	12.181	12.179	12.179	11.041	512
2024-04-05	12.361	12.361	12.361	12.361	11.206	325
2024-04-04	11.980	12.280	11.980	12.239	11.096	3,563
2024-04-03	11.759	11.759	11.759	11.759	10.661	4
2024-04-02	11.679	11.679	11.679	11.679	10.588	13
2024-03-26	11.649	11.649	11.649	11.649	10.561	65
2024-03-25	11.651	11.651	11.651	11.651	10.562	159
2024-03-22	11.651	11.651	11.649	11.649	10.561	145
2024-03-19	11.750	11.751	11.749	11.749	10.651	1,251
2024-03-18	11.701	11.701	11.699	11.699	10.606	374
2024-03-15	11.800	11.900	11.800	11.801	10.698	6,189
2024-03-14	11.600	11.650	11.451	11.451	10.381	3,339
2024-03-13	11.500	11.550	11.500	11.550	10.471	246
2024-03-12	11.600	11.600	11.500	11.550	10.471	2,002
2024-03-11	11.550	11.550	11.550	11.550	10.471	1,556
2024-03-07	11.301	11.301	11.301	11.301	10.245	5
2024-03-06	11.251	11.251	11.251	11.251	10.200	5
2024-03-05	11.001	11.001	11.001	11.001	9.973	26

← NewerPage 8 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.