Implenia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	38.650	39.450	38.650	39.100	36.360	23,558
2022-12-16	39.050	39.050	38.550	38.800	36.081	53,057
2022-12-15	39.200	39.550	38.700	39.000	36.267	29,469
2022-12-14	39.150	39.750	39.150	39.500	36.732	18,155
2022-12-13	39.350	40.200	39.300	39.450	36.685	30,207
2022-12-12	39.750	39.750	39.450	39.650	36.871	20,806
2022-12-09	39.500	40.250	39.350	40.050	37.243	39,460
2022-12-08	39.700	40.000	39.350	39.650	36.871	26,262
2022-12-07	39.250	39.800	39.100	39.550	36.778	44,940
2022-12-06	39.400	39.700	38.500	39.350	36.592	32,742
2022-12-05	41.000	41.000	38.550	39.500	36.732	67,498
2022-12-02	40.800	41.450	40.100	41.000	38.126	91,834
2022-12-01	39.350	40.700	39.350	40.700	37.847	85,453
2022-11-30	39.550	40.000	39.350	39.350	36.592	60,774
2022-11-29	39.000	39.750	38.650	39.700	36.918	39,360
2022-11-28	39.100	39.650	38.900	39.050	36.313	35,244
2022-11-25	38.950	39.600	38.800	39.400	36.639	46,921
2022-11-24	38.750	39.200	38.600	38.950	36.220	42,776
2022-11-23	38.000	39.150	38.000	38.850	36.127	34,991
2022-11-22	37.750	38.150	37.300	38.100	35.430	34,146
2022-11-21	37.850	37.850	37.300	37.500	34.872	23,985
2022-11-18	37.800	37.950	36.900	37.850	35.197	38,478
2022-11-17	37.900	37.950	36.750	37.750	35.104	48,534
2022-11-16	40.000	40.350	37.700	37.700	35.058	55,495
2022-11-15	40.600	40.800	39.200	40.100	37.290	93,105
2022-11-14	40.000	40.600	39.000	40.000	37.197	87,755
2022-11-11	39.100	39.900	38.600	39.650	36.871	71,072
2022-11-10	39.000	39.650	38.650	39.000	36.267	59,530
2022-11-09	38.200	39.200	38.150	39.000	36.267	68,454
2022-11-08	38.350	38.400	37.750	38.200	35.523	51,903
2022-11-07	38.950	39.200	38.100	38.300	35.616	64,468
2022-11-04	38.500	39.000	38.000	38.550	35.848	63,777
2022-11-03	38.200	38.600	37.700	38.450	35.755	47,386
2022-11-02	38.800	38.800	37.750	38.350	35.662	69,072
2022-11-01	37.600	39.350	37.600	38.500	35.802	119,616
2022-10-31	36.600	37.600	36.400	37.600	34.965	83,187
2022-10-28	35.600	36.600	35.300	36.600	34.035	92,664
2022-10-27	35.750	35.950	35.350	35.950	33.430	100,025
2022-10-26	35.000	35.750	34.800	35.600	33.105	87,873
2022-10-25	34.600	35.200	34.150	35.050	32.593	72,547
2022-10-24	35.000	35.200	33.950	34.350	31.943	57,958
2022-10-21	34.500	35.000	34.200	34.950	32.500	34,337
2022-10-20	35.150	35.400	34.550	34.700	32.268	44,739
2022-10-19	35.900	35.900	34.700	35.450	32.965	137,039
2022-10-18	36.250	36.650	35.400	35.750	33.244	104,127
2022-10-17	34.300	35.750	34.300	35.600	33.105	98,865
2022-10-14	34.150	34.750	33.250	34.400	31.989	97,899
2022-10-13	33.800	34.900	33.600	33.950	31.571	67,243
2022-10-12	33.850	34.200	33.000	34.050	31.664	47,683
2022-10-11	32.950	33.850	32.350	33.850	31.478	59,845
2022-10-10	32.350	32.750	31.750	32.750	30.455	44,980
2022-10-07	32.150	33.250	32.150	33.000	30.687	49,680
2022-10-06	32.400	33.000	31.800	32.350	30.083	36,186
2022-10-05	33.000	33.200	32.500	32.700	30.408	93,542
2022-10-04	32.850	34.000	32.800	33.000	30.687	68,950
2022-10-03	31.100	32.800	30.500	32.550	30.269	93,241
2022-09-30	31.500	31.750	31.200	31.700	29.478	38,355
2022-09-29	31.200	31.800	30.650	31.400	29.199	47,497
2022-09-28	30.450	31.500	29.850	31.500	29.292	48,555
2022-09-27	30.450	31.250	30.350	31.000	28.827	49,044

← NewerPage 17 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.