TINC Comm. VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	10.600	10.600	10.520	10.520	10.520	10,000
2026-10-20	10.600	10.600	10.520	10.520	10.520	20,000
2026-10-19	10.600	10.600	10.520	10.520	10.520	1,332
2026-10-16	10.520	10.520	10.520	10.520	10.520	724
2026-10-15	10.560	10.560	10.560	10.560	10.560	6,500
2026-10-14	10.680	10.680	10.680	10.680	10.680	750
2026-10-12	10.580	10.620	10.580	10.620	10.620	2,200
2026-10-09	10.600	10.600	10.600	10.600	10.600	200
2026-10-08	10.660	10.660	10.560	10.560	10.560	257
2026-10-07	10.660	10.660	10.580	10.580	10.580	264
2026-10-06	10.660	10.660	10.660	10.660	10.660	318
2026-10-01	10.820	10.840	10.810	10.810	10.810	218
2026-09-29	10.940	10.980	10.880	10.880	10.880	2,267
2026-09-28	11.000	11.000	11.000	11.000	11.000	500
2026-09-25	11.003	11.003	11.000	11.000	11.000	5,556
2026-09-24	10.950	10.950	10.950	10.950	10.950	1,549
2026-09-23	11.010	11.020	11.010	11.020	11.020	1,345
2026-09-22	10.990	10.990	10.980	10.980	10.980	1,511
2026-09-18	11.100	11.100	11.080	11.080	11.080	36
2026-09-17	11.080	11.080	11.080	11.080	11.080	500
2026-09-16	10.940	11.000	10.940	11.000	11.000	518
2026-09-15	11.000	11.020	10.900	10.900	10.900	7,500
2026-09-11	11.060	11.060	11.040	11.040	11.040	220
2026-09-10	11.100	11.100	11.100	11.100	11.100	1,500
2026-09-09	11.060	11.060	11.060	11.060	11.060	1
2026-09-08	11.240	11.240	11.240	11.240	11.240	6
2026-09-07	11.220	11.220	11.220	11.220	11.220	2
2026-09-04	11.290	11.290	11.290	11.290	11.290	500
2026-09-02	11.060	11.080	11.060	11.080	11.080	9
2026-08-31	11.200	11.200	11.180	11.180	11.180	125
2026-08-28	11.160	11.260	11.160	11.260	11.260	0
2026-08-26	11.160	11.260	11.160	11.260	11.260	4,637
2026-08-24	11.160	11.160	11.100	11.100	11.100	280
2026-08-21	11.140	11.140	11.100	11.100	11.100	4,160
2026-08-20	11.100	11.100	11.100	11.100	11.100	160
2026-08-18	11.260	11.260	11.240	11.240	11.240	1,450
2026-08-17	11.260	11.260	11.260	11.260	11.260	387
2026-08-14	11.190	11.190	11.190	11.190	11.190	440
2026-08-12	11.260	11.260	11.260	11.260	11.260	1
2026-08-10	11.260	11.260	11.260	11.260	11.260	6,236
2026-08-06	11.340	11.380	11.223	11.380	11.380	9,141
2026-08-05	11.460	11.460	11.400	11.400	11.400	750
2026-08-04	11.480	11.480	11.420	11.420	11.420	511
2026-08-03	11.480	11.480	11.460	11.460	11.460	1,667
2026-07-30	11.520	11.520	11.520	11.520	11.520	461
2026-07-29	11.600	11.600	11.440	11.440	11.440	1,441
2026-07-28	11.440	11.660	11.440	11.560	11.560	788
2026-07-27	11.360	11.360	11.360	11.360	11.360	148
2026-07-24	11.400	11.400	11.400	11.400	11.400	480
2026-07-22	11.220	11.360	11.220	11.360	11.360	864
2026-07-21	11.200	11.200	11.200	11.200	11.200	900
2026-07-20	11.120	11.120	11.120	11.120	11.120	0
2026-07-17	11.120	11.120	11.120	11.120	11.120	0
2026-07-16	11.120	11.120	11.120	11.120	11.120	10
2026-07-15	11.240	11.240	11.240	11.240	11.240	0
2026-07-14	11.240	11.240	11.240	11.240	11.240	0
2026-07-13	11.240	11.240	11.240	11.240	11.240	30
2026-07-10	11.260	11.260	11.260	11.260	11.260	0
2026-07-09	11.260	11.260	11.260	11.260	11.260	0
2026-07-08	11.200	11.260	11.200	11.260	11.260	415

Page 1 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.