IT Link historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	26.400	26.400	26.000	26.100	24.005	944
2022-05-05	26.800	26.800	26.300	26.500	24.373	1,319
2022-05-04	27.000	27.000	26.500	26.800	24.649	193
2022-05-03	26.600	26.900	26.500	26.900	24.741	744
2022-05-02	27.200	27.200	26.500	26.700	24.557	411
2022-04-29	27.200	27.200	27.000	27.200	25.017	443
2022-04-28	27.100	27.200	27.000	27.200	25.017	1,923
2022-04-27	27.200	27.200	27.000	27.100	24.925	1,216
2022-04-26	26.900	27.300	26.900	27.200	25.017	1,866
2022-04-25	26.900	27.000	26.800	26.900	24.741	596
2022-04-22	27.300	27.300	26.400	26.900	24.741	3,755
2022-04-21	27.300	27.400	27.300	27.400	25.201	555
2022-04-20	27.300	27.300	27.200	27.300	25.109	281
2022-04-19	27.300	27.300	27.100	27.300	25.109	1,550
2022-04-14	27.500	27.700	27.400	27.500	25.293	1,172
2022-04-13	28.100	28.100	27.400	27.500	25.293	2,527
2022-04-12	28.000	28.200	27.800	28.100	25.844	1,050
2022-04-11	28.200	28.300	28.100	28.200	25.936	806
2022-04-08	28.100	28.200	27.700	28.200	25.936	1,653
2022-04-07	27.700	28.200	27.700	28.100	25.844	896
2022-04-06	28.300	28.300	27.500	27.700	25.476	1,631
2022-04-05	28.400	28.600	28.100	28.300	26.028	2,450
2022-04-04	28.400	28.400	28.300	28.400	26.120	2,530
2022-04-01	28.500	28.500	28.000	28.400	26.120	1,748
2022-03-31	28.500	28.500	28.300	28.400	26.120	2,234
2022-03-30	28.400	28.500	28.200	28.500	26.212	1,590
2022-03-29	28.300	28.300	28.100	28.200	25.936	1,811
2022-03-28	28.500	28.500	27.600	28.200	25.936	2,791
2022-03-25	30.000	30.000	27.000	28.500	26.212	13,473
2022-03-24	28.500	29.500	28.200	29.500	27.132	2,493
2022-03-23	29.900	29.900	27.400	28.500	26.212	8,618
2022-03-22	29.300	30.000	29.100	29.500	27.132	4,321
2022-03-21	29.300	29.400	28.000	29.400	27.040	2,386
2022-03-18	28.800	29.400	28.800	29.000	26.672	1,583
2022-03-17	28.400	29.300	28.100	28.700	26.396	1,492
2022-03-16	27.400	28.400	27.300	28.400	26.120	3,280
2022-03-15	27.800	27.800	26.100	27.300	25.109	3,644
2022-03-14	26.300	28.100	26.300	27.800	25.568	4,663
2022-03-11	24.300	26.700	24.300	26.100	24.005	5,146
2022-03-10	24.700	24.700	23.800	24.000	22.074	4,328
2022-03-09	23.600	24.700	23.600	24.700	22.717	2,324
2022-03-08	23.900	24.500	23.600	23.700	21.798	1,971
2022-03-07	24.200	24.200	23.400	23.900	21.982	7,580
2022-03-04	26.400	26.400	24.900	25.400	23.361	4,882
2022-03-03	26.900	27.500	26.400	26.400	24.281	2,133
2022-03-02	26.400	26.900	26.000	26.900	24.741	2,255
2022-03-01	26.500	26.600	26.400	26.400	24.281	861
2022-02-28	26.500	26.700	26.100	26.500	24.373	1,100
2022-02-25	26.500	26.700	25.500	26.600	24.465	4,297
2022-02-24	26.400	26.500	25.200	26.500	24.373	9,898
2022-02-23	27.700	27.700	27.000	27.200	25.017	3,325
2022-02-22	26.800	27.200	26.500	27.100	24.925	2,150
2022-02-21	27.200	27.700	26.500	26.700	24.557	3,864
2022-02-18	27.300	28.400	27.000	27.000	24.833	6,247
2022-02-17	27.600	27.600	26.600	26.600	24.465	1,703
2022-02-16	26.000	27.800	25.900	27.500	25.293	3,741
2022-02-15	25.600	26.000	25.600	26.000	23.913	352
2022-02-14	26.500	26.500	25.500	25.600	23.545	2,275
2022-02-11	27.200	27.200	26.300	26.500	24.373	414
2022-02-10	26.800	27.200	26.100	27.200	25.017	3,476

← NewerPage 20 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.