Implenia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	48.350	48.350	46.900	47.650	44.814	47,291
2023-06-12	47.050	48.450	46.700	48.450	45.566	59,497
2023-06-09	46.200	47.000	45.800	46.800	44.015	20,406
2023-06-08	45.350	46.200	45.150	46.200	43.450	42,270
2023-06-07	46.250	46.500	45.050	45.400	42.698	27,059
2023-06-06	46.300	46.400	45.900	46.250	43.497	28,718
2023-06-05	46.850	47.200	46.250	46.300	43.544	13,926
2023-06-02	46.400	47.000	46.150	46.850	44.062	10,288
2023-06-01	46.300	46.400	45.800	46.400	43.638	16,880
2023-05-31	46.000	46.150	45.600	45.900	43.168	29,474
2023-05-30	47.000	47.050	45.950	46.450	43.685	28,811
2023-05-26	45.550	47.150	45.400	46.700	43.920	29,752
2023-05-25	47.000	47.300	45.600	46.000	43.262	37,374
2023-05-24	47.650	48.050	47.200	47.400	44.579	20,176
2023-05-23	48.400	48.400	47.200	48.050	45.190	42,781
2023-05-22	46.250	48.600	46.100	48.600	45.707	92,925
2023-05-19	46.050	46.650	45.350	46.500	43.732	80,490
2023-05-17	42.000	46.950	41.250	46.000	43.262	204,084
2023-05-16	40.250	40.800	40.050	40.300	37.901	25,669
2023-05-15	40.500	41.050	39.700	39.950	37.572	24,175
2023-05-12	40.000	40.800	39.700	40.550	38.137	19,039
2023-05-11	41.850	42.050	40.100	40.150	37.760	64,627
2023-05-10	42.450	42.550	41.850	42.100	39.594	23,644
2023-05-09	42.400	42.850	41.950	42.600	40.064	29,481
2023-05-08	41.300	42.350	41.150	42.300	39.782	42,297
2023-05-05	41.000	41.600	40.400	41.300	38.842	73,480
2023-05-04	40.450	40.900	40.150	40.700	38.278	25,208
2023-05-03	41.100	41.600	40.250	40.900	38.466	29,985
2023-05-02	40.300	41.600	40.300	41.100	38.654	44,425
2023-04-28	40.200	40.700	39.500	40.250	37.854	43,011
2023-04-27	40.100	40.300	39.900	39.900	37.525	15,645
2023-04-26	40.300	40.600	39.250	39.900	37.525	33,287
2023-04-25	41.000	41.250	40.650	40.650	38.231	23,341
2023-04-24	40.850	41.500	40.850	41.250	38.795	23,849
2023-04-21	39.800	41.350	39.800	41.050	38.607	49,142
2023-04-20	39.800	40.500	39.500	40.350	37.948	49,480
2023-04-19	40.300	40.600	39.050	39.550	37.196	38,275
2023-04-18	41.400	41.450	40.400	40.800	38.372	27,512
2023-04-17	40.000	41.300	40.000	40.700	38.278	33,655
2023-04-14	40.050	40.300	39.700	40.000	37.619	27,928
2023-04-13	38.550	40.150	38.550	39.950	37.572	51,146
2023-04-12	38.400	38.850	37.900	38.350	36.067	31,889
2023-04-11	38.950	38.950	38.150	38.450	36.161	35,105
2023-04-06	38.200	38.750	38.200	38.550	36.256	19,634
2023-04-05	39.400	39.400	38.300	38.500	36.209	23,737
2023-04-04	38.450	39.750	38.450	39.050	36.726	30,508
2023-04-03	39.000	39.550	38.500	38.950	36.632	52,049
2023-03-31	37.900	38.750	37.600	38.300	36.020	44,587
2023-03-30	35.550	37.200	35.550	36.750	34.563	104,851
2023-03-29	35.850	35.850	34.750	35.600	33.105	66,564
2023-03-28	35.950	36.250	34.300	35.400	32.919	74,576
2023-03-27	35.700	36.050	35.000	35.750	33.244	69,352
2023-03-24	36.500	36.650	35.400	35.600	33.105	37,363
2023-03-23	37.500	37.950	36.600	36.800	34.221	55,153
2023-03-22	37.700	37.900	37.350	37.650	35.011	27,439
2023-03-21	37.000	37.750	36.650	37.600	34.965	28,024
2023-03-20	35.900	36.700	35.100	36.650	34.081	34,550
2023-03-17	36.750	37.400	36.050	36.400	33.849	42,188
2023-03-16	37.200	37.400	35.750	36.850	34.267	44,682
2023-03-15	38.550	38.800	36.300	36.700	34.128	72,974

← NewerPage 15 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.