Getlink SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	15.845	16.180	15.805	16.035	13.882	3,288,660
2022-09-30	15.913	16.130	15.855	15.931	13.791	529,736
2022-09-29	15.805	15.845	15.545	15.690	13.583	491,886
2022-09-28	16.023	16.100	15.645	15.820	13.695	375,202
2022-09-27	16.143	16.255	15.975	16.065	13.907	531,342
2022-09-26	15.915	16.250	15.915	16.105	13.942	285,516
2022-09-23	16.730	16.770	16.080	16.284	14.097	587,164
2022-09-22	17.050	17.080	16.680	16.716	14.471	3,574,082
2022-09-21	17.080	17.270	17.080	17.190	14.882	476,974
2022-09-20	17.860	17.860	17.100	17.118	14.819	321,853
2022-09-16	17.725	17.945	17.680	17.771	15.384	404,793
2022-09-15	17.708	17.950	17.025	17.630	15.262	487,020
2022-09-14	17.775	17.985	17.660	17.749	15.365	174,581
2022-09-13	17.965	18.015	17.787	17.970	15.556	186,482
2022-09-12	17.805	18.015	17.695	17.879	15.478	257,690
2022-09-09	17.228	17.775	17.140	17.715	15.336	1,130,573
2022-09-08	17.823	17.915	17.200	17.403	15.066	464,460
2022-09-07	17.933	18.125	17.865	17.964	15.552	250,442
2022-09-06	18.330	18.330	17.850	18.009	15.591	295,584
2022-09-05	18.268	18.363	18.160	18.306	15.848	1,267,698
2022-09-02	18.490	18.565	18.305	18.428	15.953	345,768
2022-09-01	18.563	18.615	18.375	18.485	16.002	180,631
2022-08-31	18.800	18.905	18.530	18.674	16.166	559,127
2022-08-30	19.230	19.310	18.799	18.894	16.356	2,353,320
2022-08-26	19.478	19.596	19.100	19.347	16.748	370,411
2022-08-25	19.600	19.770	19.515	19.730	17.080	316,942
2022-08-24	19.575	19.670	19.490	19.626	16.990	108,215
2022-08-23	19.728	19.750	19.560	19.665	17.024	274,312
2022-08-22	19.500	19.783	19.500	19.667	17.026	308,170
2022-08-19	19.610	19.750	19.490	19.625	16.989	104,899
2022-08-18	19.753	19.775	19.625	19.689	17.045	110,633
2022-08-17	19.867	19.867	19.640	19.716	17.068	134,150
2022-08-16	19.603	19.965	19.565	19.900	17.227	243,659
2022-08-15	19.520	19.630	19.340	19.569	16.941	147,486
2022-08-12	19.443	19.600	19.389	19.421	16.812	166,085
2022-08-11	19.798	19.980	19.430	19.562	16.935	296,737
2022-08-10	19.590	19.835	19.590	19.771	17.116	1,132,124
2022-08-09	19.318	19.665	19.265	19.614	16.980	1,050,668
2022-08-08	19.250	19.529	19.250	19.454	16.841	192,542
2022-08-05	19.210	19.425	19.160	19.252	16.666	796,219
2022-08-04	19.603	19.735	19.320	19.386	16.783	240,633
2022-08-03	19.410	19.660	19.410	19.534	16.910	163,902
2022-08-02	19.325	19.580	19.230	19.450	16.838	218,349
2022-08-01	19.630	19.700	19.295	19.383	16.780	320,538
2022-07-29	19.585	19.770	19.345	19.538	16.914	309,036
2022-07-28	19.503	19.600	19.345	19.488	16.871	422,152
2022-07-27	19.660	19.660	19.330	19.408	16.801	1,622,261
2022-07-26	19.450	19.745	19.060	19.562	16.935	882,360
2022-07-25	19.088	19.435	19.000	19.166	16.592	747,259
2022-07-22	18.930	19.310	18.930	19.024	16.469	788,574
2022-07-21	19.610	20.030	18.650	19.057	16.497	703,586
2022-07-20	19.610	19.610	19.155	19.323	16.728	419,034
2022-07-19	19.440	19.530	19.185	19.365	16.764	396,785
2022-07-18	19.275	19.465	19.055	19.319	16.724	1,437,733
2022-07-15	18.910	19.297	18.910	19.090	16.526	657,491
2022-07-14	18.595	18.885	18.595	18.849	16.318	338,687
2022-07-13	18.438	18.815	18.430	18.628	16.126	486,334
2022-07-12	18.150	18.545	18.150	18.433	15.957	1,760,534
2022-07-11	17.825	18.195	17.825	18.106	15.675	520,975
2022-07-08	17.550	17.985	17.550	17.876	15.475	282,979

← NewerPage 18 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.8000 EUR
2025-06-02	0.5800 EUR
2024-05-30	0.5500 EUR
2023-05-30	0.5000 EUR
2022-05-30	0.1000 EUR
2021-05-31	0.0500 EUR
2019-05-23	0.3600 EUR

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