Implenia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	29.800	30.600	29.200	30.450	28.316	66,697
2022-09-23	31.000	31.100	29.900	30.200	28.083	81,137
2022-09-22	30.800	31.300	30.300	31.200	29.013	51,709
2022-09-21	29.650	30.950	29.650	30.800	28.641	71,529
2022-09-20	29.450	29.950	29.150	29.950	27.851	28,695
2022-09-19	29.100	29.600	28.600	29.500	27.432	54,591
2022-09-16	29.550	29.650	28.900	29.000	26.968	37,895
2022-09-15	29.250	29.950	29.200	29.850	27.758	45,884
2022-09-14	28.900	29.250	28.650	29.100	27.061	26,323
2022-09-13	29.300	29.750	29.250	29.500	27.432	24,146
2022-09-12	29.600	30.100	29.400	29.600	27.525	45,582
2022-09-09	29.000	29.700	29.000	29.600	27.525	33,539
2022-09-08	29.400	29.800	29.200	29.200	27.153	80,092
2022-09-07	28.250	29.400	28.250	29.400	27.339	41,547
2022-09-06	28.350	28.900	28.350	28.650	26.642	18,050
2022-09-05	28.150	28.750	28.050	28.600	26.596	29,331
2022-09-02	28.650	29.000	28.250	29.000	26.968	29,026
2022-09-01	28.700	28.750	27.950	28.250	26.270	36,681
2022-08-31	28.700	29.300	28.550	29.000	26.968	43,565
2022-08-30	29.200	29.350	28.550	28.700	26.689	41,357
2022-08-29	29.000	29.350	28.650	28.800	26.782	42,892
2022-08-26	28.750	29.800	28.600	29.050	27.014	52,706
2022-08-25	29.000	29.100	27.850	28.450	26.456	53,038
2022-08-24	27.250	28.750	27.250	28.650	26.642	95,316
2022-08-23	26.900	27.100	26.500	26.950	25.061	15,700
2022-08-22	28.200	28.200	26.800	26.800	24.922	35,292
2022-08-19	28.950	28.950	27.550	27.950	25.991	50,153
2022-08-18	29.200	29.500	28.150	28.950	26.921	72,266
2022-08-17	27.900	29.500	27.450	29.500	27.432	127,178
2022-08-16	27.000	27.450	26.450	27.450	25.526	54,711
2022-08-15	26.750	27.000	26.250	27.000	25.108	31,700
2022-08-12	26.400	26.900	26.400	26.800	24.922	46,695
2022-08-11	25.250	26.400	25.250	26.400	24.550	43,044
2022-08-10	24.400	25.500	23.900	25.350	23.573	47,792
2022-08-09	24.700	24.700	24.100	24.250	22.550	10,568
2022-08-08	25.000	25.300	24.500	24.550	22.829	14,122
2022-08-05	25.000	25.200	24.600	25.150	23.387	14,489
2022-08-04	24.650	25.150	24.500	24.950	23.201	29,814
2022-08-03	25.250	25.250	24.450	24.950	23.201	9,786
2022-08-02	25.300	25.300	24.800	24.950	23.201	22,505
2022-07-29	24.500	25.200	24.500	25.100	23.341	16,563
2022-07-28	24.600	25.400	24.600	24.800	23.062	44,210
2022-07-27	24.000	24.650	23.650	24.650	22.922	28,063
2022-07-26	23.600	23.750	23.250	23.700	22.039	18,748
2022-07-25	23.250	23.950	23.100	23.650	21.992	7,359
2022-07-22	23.200	23.800	23.200	23.300	21.667	4,870
2022-07-21	23.700	24.150	23.400	23.400	21.760	8,057
2022-07-20	23.600	24.300	23.600	24.100	22.411	24,359
2022-07-19	23.300	23.750	22.800	23.450	21.807	14,555
2022-07-18	23.000	23.700	23.000	23.250	21.621	15,617
2022-07-15	22.450	23.000	22.200	22.900	21.295	16,423
2022-07-14	22.550	22.850	21.700	22.250	20.691	30,990
2022-07-13	22.500	24.150	22.500	23.100	21.481	10,800
2022-07-12	23.950	24.200	23.350	23.950	22.271	18,386
2022-07-11	22.800	24.500	22.400	24.150	22.457	73,502
2022-07-08	21.500	22.350	21.500	21.950	20.412	18,147
2022-07-07	20.200	21.550	20.200	21.300	19.807	37,233
2022-07-06	21.350	21.550	20.800	21.000	19.528	11,338
2022-07-05	22.000	22.100	21.150	21.600	20.086	11,878
2022-07-04	22.100	22.600	21.650	21.650	20.133	4,097

← NewerPage 18 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.