IT Link historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	26.100	27.000	26.000	26.800	24.649	2,211
2022-02-08	26.200	26.200	25.700	26.000	23.913	1,896
2022-02-07	26.500	26.800	26.000	26.200	24.097	1,252
2022-02-04	26.100	26.600	26.100	26.500	24.373	1,098
2022-02-03	26.700	26.700	25.900	26.100	24.005	1,218
2022-02-02	27.200	27.200	26.500	26.600	24.465	3,367
2022-02-01	26.800	27.200	26.500	27.200	25.017	1,112
2022-01-31	26.800	26.900	26.500	26.800	24.649	812
2022-01-28	26.600	26.800	26.500	26.700	24.557	821
2022-01-27	27.000	27.100	26.100	26.500	24.373	2,559
2022-01-26	26.000	27.500	26.000	27.500	25.293	2,969
2022-01-25	25.700	26.700	25.700	25.900	23.821	5,052
2022-01-24	26.200	26.300	24.800	25.400	23.361	8,556
2022-01-21	26.200	26.400	26.000	26.300	24.189	2,500
2022-01-20	26.500	26.600	26.100	26.300	24.189	2,429
2022-01-19	26.500	26.700	26.500	26.500	24.373	1,711
2022-01-18	26.900	26.900	26.400	26.500	24.373	3,398
2022-01-17	27.000	27.600	27.000	27.100	24.925	3,191
2022-01-14	27.000	28.100	26.500	28.100	25.844	3,028
2022-01-13	27.300	27.300	27.000	27.000	24.833	2,809
2022-01-12	27.200	27.500	27.000	27.300	25.109	3,605
2022-01-11	27.500	27.800	27.200	27.200	25.017	1,932
2022-01-10	28.800	28.800	27.200	27.500	25.293	2,845
2022-01-07	28.500	28.600	28.200	28.400	26.120	1,042
2022-01-06	28.900	28.900	28.400	28.400	26.120	1,739
2022-01-05	29.400	29.400	29.100	29.300	26.948	1,006
2022-01-04	28.600	30.000	28.600	29.400	27.040	3,237
2022-01-03	27.500	29.000	27.500	28.500	26.212	3,023
2021-12-31	27.500	27.500	27.400	27.500	25.293	922
2021-12-30	27.400	27.500	27.300	27.500	25.293	718
2021-12-29	27.400	27.500	27.300	27.400	25.201	981
2021-12-28	27.500	27.600	27.300	27.400	25.201	1,245
2021-12-27	27.100	27.500	27.100	27.500	25.293	927
2021-12-24	27.500	27.500	27.100	27.100	24.925	1,033
2021-12-23	27.500	27.600	27.500	27.500	25.293	468
2021-12-22	27.500	27.600	27.300	27.400	25.201	1,058
2021-12-21	27.200	27.500	26.800	27.500	25.293	3,175
2021-12-20	27.200	27.500	27.000	27.100	24.925	2,244
2021-12-17	27.700	27.800	27.000	27.800	25.568	2,877
2021-12-16	26.600	28.000	26.600	27.700	25.476	3,558
2021-12-15	26.000	26.500	25.500	26.500	24.373	2,775
2021-12-14	26.400	26.400	25.600	26.000	23.913	3,663
2021-12-13	26.300	26.500	26.200	26.400	24.281	1,736
2021-12-10	26.800	26.900	26.200	26.600	24.465	2,017
2021-12-09	27.000	27.000	26.300	26.800	24.649	6,002
2021-12-08	27.000	27.300	26.700	26.900	24.741	2,121
2021-12-07	26.900	27.700	26.900	27.000	24.833	2,969
2021-12-06	27.800	27.800	26.700	26.800	24.649	2,653
2021-12-03	28.500	28.600	27.700	27.700	25.476	2,324
2021-12-02	28.200	28.500	28.100	28.500	26.212	1,060
2021-12-01	28.000	28.500	27.700	28.200	25.936	1,679
2021-11-30	27.700	27.800	27.100	27.700	25.476	2,175
2021-11-29	26.600	27.800	26.600	27.700	25.476	2,789
2021-11-26	28.500	28.700	27.000	27.200	25.017	8,739
2021-11-25	29.100	29.400	29.000	29.100	26.764	1,034
2021-11-24	29.000	29.100	28.600	29.100	26.764	1,856
2021-11-23	29.800	29.800	28.800	28.800	26.488	3,227
2021-11-22	29.200	29.900	28.500	29.800	27.408	3,365
2021-11-19	29.600	29.700	29.000	29.200	26.856	2,020
2021-11-18	30.300	30.300	29.400	29.600	27.224	1,247

← NewerPage 21 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.