TINC Comm. VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	11.150	11.201	11.150	11.201	10.154	2,729
2024-03-01	11.001	11.001	11.001	11.001	9.973	17
2024-02-29	11.101	11.101	11.101	11.101	10.064	206
2024-02-26	11.251	11.251	11.251	11.251	10.200	378
2024-02-20	11.399	11.399	11.399	11.399	10.335	96
2024-02-19	11.399	11.399	11.399	11.399	10.334	13
2024-02-15	11.450	11.451	11.450	11.451	10.381	1,093
2024-02-14	11.551	11.551	11.551	11.551	10.472	164
2024-02-13	11.476	11.476	11.476	11.476	10.404	844
2024-02-12	11.601	11.601	11.601	11.601	10.517	403
2024-02-07	11.450	11.450	11.450	11.450	10.381	1,411
2024-02-02	11.451	11.451	11.451	11.451	10.381	242
2024-02-01	11.399	11.401	11.399	11.401	10.336	136
2024-01-30	11.451	11.451	11.451	11.451	10.381	406
2024-01-29	11.401	11.401	11.401	11.401	10.336	367
2024-01-25	11.551	11.551	11.551	11.551	10.472	497
2024-01-24	11.551	11.551	11.551	11.551	10.472	375
2024-01-23	11.501	11.501	11.501	11.501	10.426	329
2024-01-22	11.451	11.451	11.451	11.451	10.381	336
2024-01-19	11.450	11.450	11.399	11.399	10.335	321
2024-01-18	11.500	11.500	11.399	11.399	10.335	460
2024-01-17	11.500	11.500	11.400	11.400	10.335	280
2024-01-16	11.550	11.550	11.550	11.550	10.471	384
2024-01-15	11.550	11.600	11.550	11.550	10.471	515
2024-01-12	11.600	11.600	11.550	11.550	10.471	169
2024-01-11	11.650	11.650	11.499	11.499	10.425	1,287
2024-01-10	11.700	11.700	11.549	11.549	10.471	961
2024-01-09	11.650	11.650	11.599	11.599	10.516	358
2024-01-08	11.650	11.650	11.549	11.549	10.471	913
2024-01-05	11.500	11.600	11.500	11.600	10.517	299
2024-01-04	11.650	11.650	11.600	11.600	10.517	2,988
2024-01-03	11.600	11.600	11.500	11.552	10.473	794
2024-01-02	11.750	11.750	11.700	11.700	10.607	308
2023-12-29	11.750	11.751	11.750	11.751	10.653	377
2023-12-28	11.750	11.751	11.750	11.751	10.653	285
2023-12-27	11.700	11.700	11.700	11.700	10.607	1,453
2023-12-22	11.600	11.601	11.600	11.600	10.517	76
2023-12-21	11.450	11.551	11.450	11.550	10.471	714
2023-12-20	11.650	11.650	11.600	11.600	10.517	711
2023-12-19	11.450	11.501	11.450	11.500	10.426	1,059
2023-12-18	11.800	11.800	11.750	11.751	10.653	200
2023-12-15	11.950	11.997	11.950	11.997	10.877	2,935
2023-12-14	12.000	12.000	11.850	11.951	10.834	183
2023-12-13	11.650	11.850	11.650	11.801	10.698	731
2023-12-12	11.700	11.800	11.700	11.750	10.652	1,772
2023-12-11	11.850	11.900	11.850	11.900	10.788	515
2023-12-08	11.750	11.901	11.750	11.901	10.789	2,991
2023-12-07	11.800	11.800	11.700	11.751	10.653	190
2023-12-06	11.800	11.801	11.800	11.801	10.698	227
2023-12-05	11.900	11.900	11.750	11.800	10.698	599
2023-12-04	11.951	11.951	11.951	11.951	10.834	93
2023-12-01	11.850	11.850	11.751	11.751	10.653	1,271
2023-11-30	11.750	11.750	11.750	11.750	10.652	278
2023-11-29	11.700	11.701	11.700	11.701	10.608	206
2023-11-28	11.600	11.651	11.600	11.650	10.562	349
2023-11-27	11.650	11.651	11.650	11.651	10.562	1,815
2023-11-24	11.550	11.550	11.550	11.550	10.471	259
2023-11-23	11.700	11.700	11.551	11.551	10.472	102
2023-11-22	11.600	11.700	11.600	11.700	10.607	1,017
2023-11-21	11.800	11.800	11.600	11.600	10.517	1,934

← NewerPage 9 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.