Implenia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	31.900	32.050	31.350	31.350	29.484	39,800
2023-09-05	32.600	32.600	31.950	31.950	30.048	46,452
2023-09-04	31.800	32.950	31.800	32.700	30.754	107,895
2023-09-01	32.000	32.000	31.250	31.250	29.390	71,078
2023-08-31	32.800	33.050	31.500	31.500	29.625	149,210
2023-08-30	31.800	33.250	31.600	32.650	30.707	1,531,078
2023-08-29	33.750	34.800	33.750	34.300	32.259	48,886
2023-08-28	33.350	34.150	33.350	33.800	31.788	31,694
2023-08-25	32.600	33.350	32.600	33.250	31.271	34,256
2023-08-24	34.050	34.050	32.700	32.900	30.942	46,581
2023-08-23	34.900	35.150	33.750	33.850	31.835	32,145
2023-08-22	34.200	36.000	34.000	35.000	32.917	63,212
2023-08-21	35.800	35.800	33.700	34.300	32.259	60,174
2023-08-18	35.200	35.200	33.350	34.850	32.776	78,292
2023-08-17	37.700	37.700	34.700	35.450	33.340	86,247
2023-08-16	40.000	41.900	37.550	37.550	35.315	75,306
2023-08-15	40.800	41.000	39.500	39.700	37.337	27,398
2023-08-14	41.200	41.800	40.550	41.100	38.654	20,338
2023-08-11	41.150	41.850	41.000	41.550	39.077	16,786
2023-08-10	41.500	41.850	40.900	41.400	38.936	16,951
2023-08-09	40.800	42.050	40.800	41.350	38.889	14,299
2023-08-08	41.750	41.800	40.700	41.100	38.654	18,722
2023-08-07	41.400	42.050	41.150	41.900	39.406	19,785
2023-08-04	41.350	41.800	40.950	41.700	39.218	12,537
2023-08-03	42.100	42.100	41.200	41.350	38.889	15,663
2023-08-02	42.950	42.950	41.700	42.000	39.500	28,593
2023-07-31	42.200	42.750	42.050	42.450	39.923	11,667
2023-07-28	42.150	42.650	41.850	42.400	39.876	14,554
2023-07-27	41.400	42.550	40.750	42.400	39.876	34,103
2023-07-26	41.950	42.050	40.950	41.550	39.077	26,675
2023-07-25	42.200	42.750	41.850	42.200	39.688	13,034
2023-07-24	42.300	42.950	42.200	42.500	39.970	21,552
2023-07-21	42.100	43.000	42.050	42.600	40.064	17,713
2023-07-20	42.800	42.950	41.950	42.100	39.594	11,026
2023-07-19	42.950	43.400	42.800	43.100	40.535	12,695
2023-07-18	42.550	43.300	42.550	43.150	40.582	7,666
2023-07-17	42.700	43.350	42.300	42.550	40.017	18,200
2023-07-14	43.250	43.650	43.150	43.500	40.911	24,077
2023-07-13	43.400	43.800	42.700	43.600	41.005	19,187
2023-07-12	42.950	43.600	42.650	43.250	40.676	22,160
2023-07-11	43.500	43.500	42.450	43.100	40.535	17,229
2023-07-10	43.000	43.800	42.950	43.250	40.676	23,398
2023-07-07	42.000	43.150	41.700	43.000	40.441	22,515
2023-07-06	42.500	43.100	42.250	42.250	39.735	23,464
2023-07-05	43.000	43.300	42.600	42.800	40.253	25,934
2023-07-04	43.750	43.750	43.050	43.250	40.676	9,752
2023-07-03	43.250	43.650	42.750	43.450	40.864	36,510
2023-06-30	42.450	43.450	42.000	43.450	40.864	44,151
2023-06-29	43.100	43.100	41.850	42.600	40.064	21,380
2023-06-28	42.300	43.050	42.200	42.800	40.253	17,930
2023-06-27	43.500	43.500	42.450	43.050	40.488	39,531
2023-06-26	44.000	44.250	43.150	43.550	40.958	31,784
2023-06-23	43.850	44.450	43.500	44.300	41.663	15,986
2023-06-22	43.900	44.750	43.900	44.600	41.945	28,140
2023-06-21	43.900	44.650	43.900	44.350	41.710	17,266
2023-06-20	44.450	44.800	44.050	44.050	41.428	20,589
2023-06-19	46.050	46.050	44.600	44.650	41.992	25,534
2023-06-16	46.650	46.650	45.400	45.950	43.215	63,094
2023-06-15	47.350	47.650	46.350	46.800	44.015	34,912
2023-06-14	47.900	48.000	46.900	47.800	44.955	25,632

← NewerPage 14 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.