Implenia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	29.200	30.600	29.200	29.650	27.885	59,771
2023-11-28	29.150	29.200	28.600	29.200	27.462	23,344
2023-11-27	28.800	29.700	28.800	29.200	27.462	22,169
2023-11-24	29.050	29.300	28.800	29.300	27.556	8,858
2023-11-23	29.050	29.050	28.700	28.800	27.086	11,007
2023-11-22	28.800	29.050	28.600	28.700	26.992	15,739
2023-11-21	29.550	29.550	28.800	29.050	27.321	17,351
2023-11-20	29.000	29.750	29.000	29.300	27.556	41,888
2023-11-17	29.250	29.800	28.950	29.450	27.697	22,528
2023-11-16	29.450	29.650	29.250	29.400	27.650	12,860
2023-11-15	30.050	30.600	29.350	29.750	27.979	43,683
2023-11-14	29.200	30.250	29.100	30.000	28.214	44,569
2023-11-13	28.750	29.200	28.450	29.200	27.462	22,941
2023-11-10	28.950	28.950	28.200	28.700	26.992	27,984
2023-11-09	28.300	29.000	28.300	28.800	27.086	16,917
2023-11-08	28.500	28.750	28.250	28.400	26.710	20,727
2023-11-07	29.600	29.600	28.000	28.450	26.757	21,564
2023-11-06	29.600	29.600	28.200	28.700	26.992	19,981
2023-11-03	29.250	29.600	29.000	29.000	27.274	24,456
2023-11-02	28.650	29.150	28.300	28.850	27.133	23,321
2023-11-01	28.450	28.450	27.550	28.000	26.333	16,812
2023-10-31	27.800	28.450	27.700	28.300	26.616	25,686
2023-10-30	27.200	27.950	27.200	27.850	26.192	26,934
2023-10-27	26.800	27.500	26.800	27.300	25.675	27,693
2023-10-26	26.700	26.900	26.050	26.850	25.252	22,934
2023-10-25	26.650	26.650	26.050	26.500	24.923	36,210
2023-10-24	26.300	26.950	26.100	26.850	25.252	42,296
2023-10-23	26.200	26.400	25.750	26.150	24.594	42,866
2023-10-20	26.950	26.950	26.200	26.400	24.829	27,965
2023-10-19	27.150	27.600	27.050	27.050	25.440	21,990
2023-10-18	27.350	27.850	27.150	27.200	25.581	15,112
2023-10-17	27.250	27.850	27.250	27.650	26.004	27,061
2023-10-16	27.000	27.900	26.850	27.450	25.816	26,788
2023-10-13	28.150	28.150	27.000	27.000	25.393	29,186
2023-10-12	29.000	29.150	28.150	28.150	26.475	19,245
2023-10-11	29.250	29.400	28.400	28.600	26.898	15,966
2023-10-10	28.500	29.400	28.500	29.150	27.415	29,192
2023-10-09	28.600	28.700	28.150	28.550	26.851	22,465
2023-10-06	28.000	28.600	27.900	28.550	26.851	43,310
2023-10-05	27.900	28.450	27.800	27.800	26.145	22,226
2023-10-04	28.200	28.300	27.650	27.850	26.192	49,652
2023-10-03	29.100	29.100	28.200	28.200	26.522	27,415
2023-10-02	30.050	30.400	29.400	29.400	27.650	41,943
2023-09-29	30.250	30.650	30.050	30.050	28.261	36,870
2023-09-28	29.950	30.350	29.900	30.200	28.403	19,005
2023-09-27	29.850	29.950	29.550	29.900	28.120	33,739
2023-09-26	29.900	30.000	29.600	29.800	28.026	22,488
2023-09-25	30.150	30.450	29.800	29.950	28.167	38,321
2023-09-22	30.700	30.700	30.150	30.350	28.544	38,928
2023-09-21	31.300	31.300	30.600	30.700	28.873	37,577
2023-09-20	32.000	32.000	31.250	31.300	29.437	38,034
2023-09-19	32.050	32.100	31.150	31.800	29.907	54,132
2023-09-18	32.500	32.550	32.050	32.250	30.331	23,904
2023-09-15	31.950	32.700	31.750	32.600	30.660	123,640
2023-09-14	31.800	31.950	31.600	31.850	29.954	27,381
2023-09-13	31.950	32.100	31.550	31.750	29.860	41,776
2023-09-12	31.700	31.950	31.450	31.850	29.954	47,861
2023-09-11	32.000	32.200	31.450	31.450	29.578	43,346
2023-09-08	31.700	32.100	30.850	31.950	30.048	99,694
2023-09-07	31.300	32.000	31.300	31.600	29.719	52,484

← NewerPage 13 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.