Implenia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	31.800	32.800	29.100	31.350	29.484	150,771
2024-02-27	29.700	31.100	29.700	31.050	29.202	27,218
2024-02-26	30.750	31.000	29.600	30.700	28.873	35,449
2024-02-23	31.450	31.550	30.550	30.750	28.920	24,278
2024-02-22	30.650	31.800	30.650	31.400	29.531	30,388
2024-02-21	30.500	31.100	30.400	30.650	28.826	12,782
2024-02-20	30.900	31.050	30.150	31.050	29.202	17,523
2024-02-19	30.300	30.900	30.100	30.350	28.544	13,405
2024-02-16	30.000	31.100	30.000	30.650	28.826	22,433
2024-02-15	29.900	30.650	29.850	30.450	28.638	24,976
2024-02-14	29.800	30.050	29.300	29.900	28.120	22,719
2024-02-13	31.000	31.100	30.050	30.100	28.308	21,337
2024-02-12	31.150	31.250	30.700	31.000	29.155	19,668
2024-02-09	31.850	31.900	30.950	31.200	29.343	28,448
2024-02-08	30.750	32.250	30.600	32.000	30.095	56,867
2024-02-07	30.200	31.250	29.800	30.950	29.108	33,157
2024-02-06	29.600	30.250	29.050	30.200	28.403	28,990
2024-02-05	31.000	31.000	29.250	29.450	27.697	29,499
2024-02-02	30.700	31.450	29.700	29.700	27.932	41,229
2024-02-01	30.700	30.700	30.100	30.450	28.638	27,049
2024-01-31	30.000	31.000	30.000	30.700	28.873	30,114
2024-01-30	30.700	30.750	29.950	30.400	28.591	38,738
2024-01-29	31.550	31.550	30.500	30.650	28.826	27,982
2024-01-26	31.400	31.950	30.550	31.750	29.860	83,228
2024-01-25	31.800	32.050	31.300	31.700	29.813	31,875
2024-01-24	31.600	31.800	31.250	31.350	29.484	23,337
2024-01-23	31.500	31.650	30.800	31.650	29.766	32,601
2024-01-22	31.800	31.800	30.950	31.150	29.296	76,377
2024-01-19	28.750	32.000	28.550	31.400	29.531	152,040
2024-01-18	27.600	28.050	27.100	27.650	26.004	21,285
2024-01-17	28.400	28.400	27.450	27.450	25.816	25,999
2024-01-16	28.400	28.750	27.950	28.750	27.039	28,014
2024-01-15	28.900	28.900	27.950	28.400	26.710	18,206
2024-01-12	28.600	29.000	28.100	28.850	27.133	18,827
2024-01-11	28.450	28.800	28.150	28.400	26.710	21,146
2024-01-10	28.550	28.550	27.950	27.950	26.286	17,408
2024-01-09	28.550	28.550	28.000	28.300	26.616	22,478
2024-01-08	28.150	28.550	27.850	28.300	26.616	43,234
2024-01-05	27.750	28.350	27.450	28.350	26.663	21,893
2024-01-04	28.200	28.550	27.700	28.300	26.616	38,627
2024-01-03	30.100	30.300	28.000	28.150	26.475	45,483
2023-12-29	30.700	30.700	30.200	30.500	28.685	6,526
2023-12-28	30.600	30.800	30.100	30.200	28.403	14,672
2023-12-27	30.300	30.700	30.250	30.450	28.638	20,354
2023-12-22	30.700	30.850	30.200	30.300	28.497	26,550
2023-12-21	30.350	30.700	29.550	30.600	28.779	36,782
2023-12-20	30.000	30.350	29.650	30.300	28.497	28,205
2023-12-19	29.200	30.400	29.200	29.750	27.979	64,807
2023-12-18	29.500	29.800	28.800	29.200	27.462	35,748
2023-12-15	29.700	30.600	29.300	29.300	27.556	84,162
2023-12-14	27.900	29.750	27.900	29.400	27.650	39,195
2023-12-13	28.700	28.750	27.700	27.900	26.239	12,855
2023-12-12	28.750	28.750	27.800	28.400	26.710	28,141
2023-12-11	28.850	28.850	28.000	28.250	26.569	21,180
2023-12-08	28.150	28.850	28.150	28.850	27.133	22,338
2023-12-07	28.950	28.950	28.150	28.200	26.522	12,550
2023-12-06	28.900	28.950	28.350	28.750	27.039	14,053
2023-12-05	28.450	29.100	27.850	29.100	27.368	27,076
2023-12-04	28.150	28.450	27.350	27.550	25.910	24,461
2023-12-01	28.750	28.950	27.900	28.200	26.522	30,210

← NewerPage 12 of 21 · 1,258 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.