Implenia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	35.000	35.250	34.800	35.100	33.621	13,727
2024-05-27	34.750	35.350	34.750	34.850	33.382	13,167
2024-05-24	34.250	34.950	33.650	34.600	33.142	31,741
2024-05-23	34.400	34.700	34.250	34.700	33.238	21,466
2024-05-22	34.850	34.900	34.150	34.400	32.951	22,156
2024-05-21	34.100	34.900	34.000	34.800	33.334	28,794
2024-05-17	35.150	35.250	34.500	35.000	33.525	22,980
2024-05-16	34.900	35.500	34.900	35.500	34.004	19,201
2024-05-15	35.350	35.550	34.600	35.000	33.525	10,672
2024-05-14	34.450	35.800	34.450	35.600	34.100	19,775
2024-05-13	35.000	35.300	34.550	35.100	33.621	19,949
2024-05-10	33.800	35.250	33.800	34.950	33.478	26,216
2024-05-08	33.800	34.250	33.500	34.100	32.663	12,929
2024-05-07	33.950	34.400	33.550	34.050	32.615	7,714
2024-05-06	33.700	34.500	33.400	34.000	32.568	22,799
2024-05-03	34.900	34.900	33.400	33.750	32.328	26,102
2024-05-02	33.300	34.100	33.000	34.050	32.615	41,376
2024-04-30	34.550	34.550	33.550	33.750	32.328	23,563
2024-04-29	34.850	34.900	34.100	34.600	33.142	23,671
2024-04-26	34.250	34.650	34.000	34.400	32.951	26,331
2024-04-25	36.050	36.050	33.550	33.600	32.184	33,710
2024-04-24	35.400	36.800	35.400	35.800	34.292	44,217
2024-04-23	35.300	35.650	34.900	35.300	33.813	36,749
2024-04-22	34.750	35.450	34.750	34.900	33.430	40,046
2024-04-19	34.250	34.900	34.150	34.650	33.190	32,337
2024-04-18	34.250	34.950	33.950	34.800	33.334	34,588
2024-04-17	33.750	34.700	33.450	33.900	32.472	40,808
2024-04-16	33.900	34.300	33.650	33.750	32.328	40,812
2024-04-15	34.800	34.800	33.950	34.050	32.615	31,544
2024-04-12	33.900	35.150	33.900	34.750	33.286	33,335
2024-04-11	34.600	35.000	33.850	34.450	32.999	32,822
2024-04-10	35.000	35.300	34.650	34.700	33.238	25,885
2024-04-09	35.650	35.650	34.650	34.850	33.382	29,370
2024-04-08	34.700	35.950	34.450	35.700	34.196	53,673
2024-04-05	35.100	35.500	34.000	34.550	33.094	99,917
2024-04-04	33.350	34.100	32.850	33.050	31.658	26,626
2024-04-03	33.000	33.050	32.350	33.050	31.658	44,407
2024-04-02	32.900	33.550	32.500	32.600	31.227	42,980
2024-03-28	32.700	32.850	32.050	32.700	31.322	57,830
2024-03-27	32.450	33.050	32.450	33.050	31.083	43,860
2024-03-26	32.800	32.850	32.500	32.850	30.895	21,704
2024-03-25	32.600	32.850	32.400	32.700	30.754	23,439
2024-03-22	32.600	32.600	32.350	32.550	30.613	20,853
2024-03-21	32.450	32.700	32.150	32.450	30.519	45,483
2024-03-20	32.050	32.350	31.800	32.250	30.331	22,627
2024-03-19	32.700	32.750	31.850	32.050	30.142	23,774
2024-03-18	32.750	32.850	32.200	32.550	30.613	16,806
2024-03-15	32.850	32.850	32.150	32.150	30.236	36,365
2024-03-14	32.150	32.850	32.150	32.550	30.613	205,052
2024-03-13	33.050	33.200	32.400	32.500	30.566	159,645
2024-03-12	33.200	33.200	32.350	33.100	31.130	164,866
2024-03-11	33.000	33.600	32.600	33.100	31.130	17,746
2024-03-08	33.050	33.050	32.400	32.800	30.848	22,466
2024-03-07	32.350	33.300	32.350	33.050	31.083	23,708
2024-03-06	31.000	33.200	30.650	32.600	30.660	99,413
2024-03-05	30.550	31.550	29.950	30.850	29.014	35,720
2024-03-04	31.000	32.100	30.350	30.400	28.591	38,719
2024-03-01	31.400	31.400	30.000	30.650	28.826	42,220
2024-02-29	31.000	32.000	30.500	30.950	29.108	73,505
2024-02-28	31.800	32.800	29.100	31.350	29.484	150,771

← NewerPage 11 of 21 · 1,257 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.