Implenia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	38.550	38.800	36.300	36.700	34.128	72,974
2023-03-14	37.900	38.500	37.750	38.500	35.802	33,453
2023-03-13	39.650	39.650	37.650	38.300	35.616	61,581
2023-03-10	39.000	40.250	38.750	39.800	37.011	38,910
2023-03-09	39.850	40.550	39.100	39.500	36.732	34,197
2023-03-08	39.500	40.600	39.500	40.050	37.243	31,520
2023-03-07	39.700	40.100	37.650	40.000	37.197	69,328
2023-03-06	42.150	42.250	40.100	40.200	37.383	59,250
2023-03-03	42.100	42.850	42.000	42.300	39.335	20,135
2023-03-02	43.000	43.300	41.550	42.100	39.149	42,578
2023-03-01	41.500	44.250	41.500	43.150	40.126	57,351
2023-02-28	41.850	43.000	41.750	42.450	39.475	58,069
2023-02-27	42.600	43.150	42.150	42.150	39.196	30,504
2023-02-24	42.800	43.550	42.750	43.050	40.033	15,238
2023-02-23	42.250	43.400	42.000	43.250	40.219	39,972
2023-02-22	42.000	42.550	41.550	42.300	39.335	51,368
2023-02-21	43.500	44.200	42.500	42.700	39.707	31,492
2023-02-20	43.500	44.000	42.700	43.300	40.265	37,840
2023-02-17	43.000	44.000	42.550	43.600	40.544	61,560
2023-02-16	41.050	43.450	41.000	43.350	40.312	119,462
2023-02-15	39.700	41.000	39.700	41.000	38.126	65,436
2023-02-14	39.100	40.000	39.100	39.850	37.057	32,631
2023-02-13	38.700	39.750	38.700	39.100	36.360	47,335
2023-02-10	38.400	39.150	38.250	38.600	35.895	30,292
2023-02-09	38.300	38.850	38.300	38.750	36.034	20,442
2023-02-08	38.400	38.900	38.150	38.300	35.616	21,559
2023-02-07	38.050	38.550	37.750	38.250	35.569	19,658
2023-02-06	38.450	38.500	37.650	38.200	35.523	24,624
2023-02-03	38.450	38.650	37.800	38.600	35.895	33,118
2023-02-02	38.500	39.400	38.200	38.650	35.941	36,712
2023-02-01	38.450	39.500	38.450	38.600	35.895	28,953
2023-01-31	38.500	38.700	38.200	38.400	35.709	25,355
2023-01-30	38.900	39.350	38.350	38.750	36.034	26,541
2023-01-27	38.750	39.750	38.750	39.300	36.546	34,334
2023-01-26	38.600	39.500	38.300	39.050	36.313	54,982
2023-01-25	38.800	38.900	38.300	38.450	35.755	29,299
2023-01-24	38.900	39.200	38.050	38.650	35.941	40,850
2023-01-23	38.400	39.050	38.250	38.950	36.220	31,376
2023-01-20	38.400	39.400	38.250	38.400	35.709	33,700
2023-01-19	37.400	38.250	37.100	38.200	35.523	28,831
2023-01-18	36.500	37.450	36.200	37.400	34.779	46,919
2023-01-17	37.200	37.350	36.550	36.550	33.988	22,282
2023-01-16	37.600	37.650	36.850	37.050	34.453	36,981
2023-01-13	37.750	38.400	37.650	37.800	35.151	26,555
2023-01-12	37.300	38.500	37.300	38.050	35.383	49,140
2023-01-11	37.900	37.900	36.950	37.250	34.639	48,908
2023-01-10	38.750	38.750	37.250	37.800	35.151	33,113
2023-01-09	39.950	40.000	38.900	39.050	36.313	38,595
2023-01-06	39.500	39.800	39.250	39.800	37.011	20,013
2023-01-05	39.450	39.800	39.150	39.700	36.918	26,966
2023-01-04	38.600	39.600	38.600	39.600	36.825	36,141
2023-01-03	38.650	39.350	38.550	38.950	36.220	42,338
2022-12-30	38.450	38.850	36.550	38.050	35.383	76,121
2022-12-29	38.850	38.850	38.100	38.650	35.941	17,144
2022-12-28	38.750	38.750	38.200	38.550	35.848	38,253
2022-12-27	38.950	39.400	38.800	38.800	36.081	13,723
2022-12-23	38.950	39.200	38.400	39.000	36.267	26,640
2022-12-22	39.500	39.800	38.750	38.950	36.220	22,511
2022-12-21	38.650	39.700	38.650	39.500	36.732	36,314
2022-12-20	38.800	39.000	38.300	38.800	36.081	27,279

← NewerPage 16 of 22 · 1,261 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.