IT Link historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	28.100	28.400	28.100	28.200	26.200	525
2022-07-28	28.500	28.500	28.000	28.000	26.015	1,278
2022-07-27	28.300	28.500	28.200	28.200	26.200	367
2022-07-26	28.100	28.600	28.000	28.200	26.200	3,204
2022-07-25	29.000	29.000	28.100	29.000	26.944	890
2022-07-22	29.200	29.300	28.900	28.900	26.851	1,593
2022-07-21	27.600	29.300	27.600	29.300	27.222	3,675
2022-07-20	26.600	27.900	26.600	27.600	25.643	1,504
2022-07-19	26.500	26.700	26.500	26.600	24.714	2,051
2022-07-18	26.300	26.600	26.300	26.400	24.528	989
2022-07-15	26.100	26.500	26.100	26.300	24.435	796
2022-07-14	26.400	26.500	26.100	26.100	24.249	1,178
2022-07-13	26.000	26.400	26.000	26.400	24.528	1,065
2022-07-12	25.500	26.000	25.400	26.000	24.156	476
2022-07-11	26.000	26.200	25.400	25.400	23.599	952
2022-07-08	24.800	26.600	24.800	26.000	24.156	1,112
2022-07-07	24.600	24.800	24.600	24.800	23.042	660
2022-07-06	24.600	24.800	24.600	24.600	22.856	404
2022-07-05	24.800	24.900	24.800	24.800	22.809	468
2022-07-04	24.700	25.400	24.700	24.800	22.809	2,611
2022-07-01	24.600	24.700	24.300	24.600	22.625	2,070
2022-06-30	25.500	25.500	23.700	24.700	22.717	2,687
2022-06-29	25.600	25.600	25.400	25.400	23.361	68
2022-06-28	25.700	25.700	25.500	25.600	23.545	227
2022-06-27	25.600	25.700	25.500	25.700	23.637	414
2022-06-24	25.400	25.600	25.200	25.600	23.545	1,279
2022-06-23	25.600	25.800	25.400	25.400	23.361	1,010
2022-06-22	25.800	25.800	25.400	25.400	23.361	613
2022-06-21	26.500	26.500	25.400	25.900	23.821	1,777
2022-06-20	26.300	26.600	26.300	26.500	24.373	176
2022-06-17	26.200	26.600	26.200	26.600	24.465	650
2022-06-16	26.700	26.700	26.000	26.100	24.005	1,463
2022-06-15	26.500	26.900	26.100	26.600	24.465	2,275
2022-06-14	26.900	26.900	26.000	26.500	24.373	2,644
2022-06-13	28.000	28.000	26.600	26.600	24.465	1,977
2022-06-10	28.800	28.800	27.600	28.000	25.752	2,235
2022-06-09	28.900	29.000	28.100	28.700	26.396	2,018
2022-06-08	29.300	29.300	28.400	28.900	26.580	3,165
2022-06-07	28.000	28.900	28.000	28.800	26.488	1,703
2022-06-06	26.900	29.000	26.900	27.700	25.476	4,151
2022-06-03	26.900	27.000	25.000	26.900	24.741	2,762
2022-06-02	27.000	27.200	26.900	26.900	24.741	258
2022-06-01	27.200	27.400	27.000	27.000	24.833	984
2022-05-31	26.900	27.500	26.900	27.200	25.017	877
2022-05-30	27.800	27.800	26.900	26.900	24.741	1,962
2022-05-27	27.500	27.900	27.500	27.700	25.476	561
2022-05-26	26.900	27.500	26.800	27.500	25.293	545
2022-05-25	26.400	26.800	26.400	26.800	24.649	510
2022-05-24	26.800	27.400	26.300	26.300	24.189	1,645
2022-05-23	26.100	27.300	26.100	26.700	24.557	1,422
2022-05-20	25.900	26.100	25.900	26.100	24.005	760
2022-05-19	25.900	26.500	25.700	25.900	23.821	1,682
2022-05-18	25.200	26.500	25.100	25.900	23.821	3,758
2022-05-17	25.200	25.400	25.000	25.000	22.993	1,696
2022-05-16	25.200	25.800	25.100	25.100	23.085	990
2022-05-13	25.000	25.600	25.000	25.100	23.085	4,029
2022-05-12	25.200	25.200	24.100	24.800	22.809	2,963
2022-05-11	25.500	25.500	25.000	25.300	23.269	2,503
2022-05-10	25.500	25.600	25.400	25.500	23.453	1,389
2022-05-09	25.900	26.000	25.300	25.500	23.453	1,226

← NewerPage 19 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.