IT Link historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	27.800	27.800	26.600	26.800	25.477	1,297
2024-09-04	27.000	27.600	26.700	27.600	26.237	1,892
2024-09-03	27.000	27.000	26.600	27.000	25.667	922
2024-09-02	27.100	27.100	26.700	27.000	25.667	735
2024-08-30	27.200	27.200	26.500	27.100	25.762	1,533
2024-08-29	27.000	27.500	27.000	27.000	25.667	1,373
2024-08-28	27.900	28.000	27.000	27.000	25.667	1,203
2024-08-27	28.200	28.300	27.600	27.800	26.427	1,182
2024-08-26	27.400	28.400	27.400	28.200	26.808	1,926
2024-08-23	27.500	27.500	27.300	27.400	26.047	492
2024-08-22	27.500	28.100	27.400	27.400	26.047	1,235
2024-08-21	27.800	27.800	27.100	27.500	26.142	1,081
2024-08-20	27.700	28.400	27.400	27.800	26.427	835
2024-08-19	27.100	27.600	27.100	27.500	26.142	2,019
2024-08-16	26.500	27.000	26.400	27.000	25.667	863
2024-08-15	26.300	26.600	26.300	26.500	25.191	586
2024-08-14	26.500	26.500	25.800	26.200	24.906	3,003
2024-08-13	26.300	26.600	26.100	26.500	25.191	509
2024-08-12	26.800	27.000	26.100	26.300	25.001	1,092
2024-08-09	26.200	26.800	26.200	26.700	25.382	1,869
2024-08-08	26.300	26.300	25.100	25.700	24.431	1,073
2024-08-07	26.300	26.700	26.200	26.300	25.001	1,122
2024-08-06	25.000	26.700	25.000	26.300	25.001	2,638
2024-08-05	26.500	26.500	23.900	25.000	23.766	7,075
2024-08-02	26.900	27.100	26.300	26.500	25.191	1,046
2024-08-01	27.100	27.100	26.700	26.900	25.572	1,936
2024-07-31	27.300	27.600	27.100	27.100	25.762	1,726
2024-07-30	27.500	27.600	27.100	27.300	25.952	1,111
2024-07-29	27.500	27.700	27.200	27.400	26.047	1,169
2024-07-26	27.800	27.800	27.500	27.500	26.142	1,842
2024-07-25	28.800	28.800	27.100	27.700	26.332	3,294
2024-07-24	28.500	29.000	28.500	28.700	27.283	746
2024-07-23	27.800	28.300	27.500	28.300	26.903	1,111
2024-07-22	27.600	29.000	27.400	28.000	26.617	2,530
2024-07-19	28.600	28.800	27.600	27.600	26.237	2,853
2024-07-18	29.200	29.300	27.400	28.600	27.188	2,850
2024-07-17	29.200	29.400	29.100	29.300	27.853	2,967
2024-07-16	29.200	29.300	29.100	29.200	27.758	2,198
2024-07-15	29.700	29.700	29.000	29.100	27.663	1,069
2024-07-12	29.000	29.500	28.900	29.500	28.043	1,365
2024-07-11	29.600	29.700	29.000	29.000	27.568	4,775
2024-07-10	29.800	29.800	29.600	29.600	28.138	1,280
2024-07-09	30.700	30.800	29.800	29.800	28.328	1,623
2024-07-08	30.000	30.700	30.000	30.700	29.184	476
2024-07-05	29.800	30.000	29.600	30.000	28.519	904
2024-07-04	29.600	30.500	29.300	29.600	28.138	1,669
2024-07-03	30.200	30.200	29.400	29.700	27.901	2,301
2024-07-02	30.300	30.400	30.000	30.100	28.276	1,173
2024-07-01	29.200	30.200	28.800	30.200	28.370	1,144
2024-06-28	28.900	29.000	28.700	29.000	27.243	1,282
2024-06-27	28.700	29.200	28.600	28.800	27.055	1,136
2024-06-26	29.800	29.800	28.700	28.700	26.961	3,158
2024-06-25	30.300	30.300	29.600	29.800	27.995	2,842
2024-06-24	30.300	30.400	30.000	30.300	28.464	5,251
2024-06-21	30.700	30.800	30.000	30.200	28.370	1,172
2024-06-20	30.000	30.700	30.000	30.700	28.840	2,088
2024-06-19	30.400	30.600	30.000	30.000	28.183	1,638
2024-06-18	29.000	30.700	29.000	30.300	28.464	3,407
2024-06-17	28.700	29.000	27.400	28.900	27.149	8,888
2024-06-14	32.000	32.000	29.000	29.500	27.713	5,911

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.5000 EUR
2025-07-04	0.5000 EUR
2024-07-04	0.3500 EUR
2023-07-05	0.3000 EUR
2022-07-06	0.2500 EUR
2021-07-07	0.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.