IT Link SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-19	17.000	17.400	17.000	17.350	16.801	24
2026-03-18	17.000	17.000	17.000	17.000	16.462	5
2026-03-17	16.900	16.900	16.900	16.900	16.365	1
2026-03-16	17.150	17.150	17.150	17.150	16.607	0
2026-03-13	17.200	17.200	17.150	17.150	16.607	1
2026-03-12	17.250	17.250	17.250	17.250	16.704	1
2026-03-11	17.550	18.100	17.550	18.100	17.527	1
2026-03-10	16.050	16.050	16.050	16.050	15.542	0
2026-03-09	16.100	16.100	15.950	16.000	15.494	1
2026-03-06	16.550	16.550	16.550	16.550	16.026	0
2026-03-05	16.550	16.550	16.550	16.550	16.026	0
2026-03-04	16.200	16.200	16.200	16.200	15.687	0
2026-03-03	16.300	16.300	16.200	16.200	15.687	1
2026-03-02	16.300	16.300	16.150	16.150	15.639	1
2026-02-27	16.650	16.800	16.650	16.800	16.268	1
2026-02-26	17.000	17.000	16.550	16.550	16.026	2
2026-02-25	16.750	16.750	16.300	16.300	15.784	0
2026-02-24	16.870	16.870	16.870	16.870	16.336	153
2026-02-23	18.060	18.060	18.060	18.060	17.489	0
2026-02-20	19.000	19.000	18.060	18.060	17.489	50
2026-02-19	19.550	19.550	19.450	19.450	18.835	1
2026-02-18	19.750	19.800	19.550	19.550	18.931	96
2026-02-17	20.100	20.100	20.100	20.100	19.464	0
2026-02-16	20.300	20.400	20.300	20.400	19.754	6
2026-02-13	20.500	20.500	20.500	20.500	19.851	0
2026-02-12	20.600	20.600	20.500	20.500	19.851	1
2026-02-11	21.000	21.000	21.000	21.000	20.335	0
2026-02-10	21.200	21.200	21.200	21.200	20.529	0
2026-02-09	21.700	21.700	21.700	21.700	21.013	0
2026-02-06	21.500	21.500	21.500	21.500	20.820	0
2026-02-05	21.800	21.800	21.800	21.800	21.110	0
2026-02-04	22.000	22.000	22.000	22.000	21.304	0
2026-02-03	22.400	22.400	22.300	22.300	21.594	1
2026-02-02	22.200	22.200	22.000	22.000	21.304	1
2026-01-30	21.900	21.900	21.900	21.900	21.207	0
2026-01-29	21.900	21.900	21.900	21.900	21.207	0
2026-01-28	21.600	21.600	21.600	21.600	20.917	1
2026-01-27	22.000	22.000	22.000	22.000	21.304	1
2026-01-26	22.200	22.200	22.200	22.200	21.498	1
2026-01-23	22.000	22.300	22.000	22.300	21.594	6
2026-01-22	22.100	22.100	22.100	22.100	21.401	9
2026-01-21	22.300	22.300	22.300	22.300	21.594	0
2026-01-20	22.000	22.000	22.000	22.000	21.304	0
2026-01-19	22.000	22.000	22.000	22.000	21.304	0
2026-01-16	22.400	22.400	22.400	22.400	21.691	0
2026-01-15	22.200	22.200	22.200	22.200	21.498	0
2026-01-14	22.100	22.100	22.100	22.100	21.401	1
2026-01-13	22.200	22.200	22.100	22.100	21.401	0
2026-01-12	22.200	22.200	22.200	22.200	21.498	4
2026-01-09	22.100	22.100	22.100	22.100	21.401	3
2026-01-08	22.300	22.300	22.200	22.200	21.498	3
2026-01-07	22.600	22.600	22.600	22.600	21.885	0
2026-01-06	22.600	22.600	22.600	22.600	21.885	0
2026-01-05	22.000	22.200	22.000	22.200	21.498	5
2026-01-02	21.800	22.000	21.800	22.000	21.304	1
2025-12-31	22.400	22.400	22.400	22.400	21.691	0
2025-12-30	22.200	22.400	22.200	22.400	21.691	0
2025-12-29	22.000	22.100	21.900	22.100	21.401	1
2025-12-24	22.000	22.000	21.900	21.900	21.207	0
2025-12-23	22.000	22.000	22.000	22.000	21.304	0

← NewerPage 3 of 12 · 688 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

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