Implenia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	31.800	33.000	31.800	32.800	31.418	29,299
2024-08-20	32.300	32.300	31.850	31.900	30.556	14,252
2024-08-19	32.050	32.500	31.900	32.300	30.939	14,785
2024-08-16	31.700	32.250	31.450	32.250	30.891	26,237
2024-08-15	31.000	31.850	31.000	31.700	30.365	18,946
2024-08-14	30.850	31.150	30.100	31.150	29.838	31,079
2024-08-13	31.000	31.500	30.950	31.100	29.790	11,406
2024-08-12	31.350	31.350	30.550	31.050	29.742	16,666
2024-08-09	31.500	31.500	30.400	30.850	29.550	9,067
2024-08-08	31.050	31.200	29.850	31.200	29.886	37,942
2024-08-07	30.300	31.150	29.750	31.050	29.742	22,254
2024-08-06	29.600	30.200	29.400	29.750	28.497	40,633
2024-08-05	30.000	30.200	29.150	29.750	28.497	30,096
2024-08-02	31.650	31.650	30.800	30.900	29.598	30,393
2024-07-31	31.650	32.050	31.650	31.900	30.556	13,500
2024-07-30	31.100	32.050	31.100	32.050	30.700	7,058
2024-07-29	31.850	32.350	31.500	31.650	30.317	24,951
2024-07-26	30.700	31.650	30.500	31.650	30.317	17,853
2024-07-25	30.800	31.100	30.500	31.100	29.790	24,375
2024-07-24	31.300	31.500	31.100	31.200	29.886	17,039
2024-07-23	31.000	31.500	31.000	31.500	30.173	15,857
2024-07-22	31.800	31.800	31.050	31.550	30.221	18,107
2024-07-19	32.100	32.450	31.500	31.800	30.460	20,787
2024-07-18	32.600	32.700	32.200	32.200	30.843	13,748
2024-07-17	32.450	32.850	32.200	32.850	31.466	9,202
2024-07-16	32.100	32.550	32.100	32.550	31.179	14,288
2024-07-15	33.250	33.400	32.050	32.300	30.939	18,721
2024-07-12	33.000	33.500	32.700	33.300	31.897	19,628
2024-07-11	32.050	32.500	31.950	32.450	31.083	15,629
2024-07-10	32.500	32.500	32.000	32.050	30.700	13,938
2024-07-09	32.250	32.300	31.800	31.950	30.604	16,489
2024-07-08	32.500	33.000	32.150	32.250	30.891	18,409
2024-07-05	32.300	32.950	32.300	32.650	31.274	15,833
2024-07-04	32.600	32.750	32.350	32.500	31.131	5,087
2024-07-03	32.000	32.550	32.000	32.400	31.035	7,662
2024-07-02	32.150	32.400	31.400	32.000	30.652	35,432
2024-07-01	32.700	33.200	32.250	32.850	31.466	20,646
2024-06-28	32.650	32.900	32.150	32.150	30.796	23,261
2024-06-27	32.650	32.850	31.950	32.350	30.987	13,257
2024-06-26	32.950	33.250	32.300	32.450	31.083	18,083
2024-06-25	33.000	33.100	32.600	32.800	31.418	14,589
2024-06-24	32.950	33.300	32.850	33.050	31.658	6,661
2024-06-21	33.300	33.350	32.050	32.850	31.466	34,893
2024-06-20	33.300	33.550	33.000	33.300	31.897	27,259
2024-06-19	33.050	33.400	32.850	33.050	31.658	12,979
2024-06-18	32.600	33.650	32.550	33.050	31.658	27,595
2024-06-17	31.650	32.350	31.500	32.100	30.748	15,990
2024-06-14	31.100	31.700	30.950	31.550	30.221	33,471
2024-06-13	32.850	32.850	31.100	31.100	29.790	65,848
2024-06-12	33.200	33.350	33.000	33.150	31.753	12,911
2024-06-11	33.750	33.750	33.000	33.350	31.945	16,300
2024-06-10	33.700	33.900	33.200	33.650	32.232	13,088
2024-06-07	33.950	34.000	33.550	33.850	32.424	12,080
2024-06-06	34.150	34.300	33.750	33.950	32.520	12,483
2024-06-05	33.750	34.450	33.750	34.150	32.711	8,339
2024-06-04	34.500	34.500	33.550	33.750	32.328	20,975
2024-06-03	34.550	35.350	34.500	34.500	33.047	22,199
2024-05-31	34.150	34.500	34.000	34.500	33.047	56,434
2024-05-30	33.750	34.350	33.750	34.250	32.807	10,737
2024-05-29	34.700	34.700	33.750	33.900	32.472	22,404

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-02	1.4000 CHF
2025-03-27	0.9000 CHF
2024-03-28	0.6000 CHF
2023-03-30	0.4000 CHF
2020-03-30	0.6531 CHF
2019-04-01	0.4354 CHF

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