Implenia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	22.100	22.850	21.600	22.050	20.505	39,845
2022-06-30	20.300	21.850	20.300	21.850	20.319	70,365
2022-06-29	20.150	20.300	19.600	19.640	18.264	10,006
2022-06-28	20.150	20.850	20.100	20.500	19.063	9,264
2022-06-27	19.840	20.400	19.840	20.300	18.877	18,039
2022-06-24	19.620	19.880	18.960	19.560	18.189	19,531
2022-06-23	19.240	20.000	18.640	19.680	18.301	27,080
2022-06-22	18.900	19.200	18.400	19.000	17.668	9,858
2022-06-21	19.500	19.500	18.920	19.040	17.706	12,845
2022-06-20	19.040	19.160	18.400	19.160	17.817	18,860
2022-06-17	19.000	19.480	18.720	18.720	17.408	56,870
2022-06-16	21.200	21.200	18.840	19.000	17.668	27,966
2022-06-15	20.600	20.600	20.000	20.450	19.017	13,260
2022-06-14	20.650	21.050	20.000	20.300	18.877	24,356
2022-06-13	20.750	20.750	20.250	20.450	19.017	14,232
2022-06-10	21.550	21.650	21.150	21.200	19.714	14,047
2022-06-09	21.800	22.200	21.450	21.850	20.319	15,172
2022-06-08	23.000	23.000	22.000	22.000	20.458	12,776
2022-06-07	21.400	22.850	21.400	22.550	20.970	36,942
2022-06-03	21.450	22.550	21.200	21.900	20.365	44,686
2022-06-02	20.900	21.000	20.350	20.750	19.296	18,496
2022-06-01	21.100	21.400	20.800	20.850	19.389	23,951
2022-05-31	21.500	21.600	21.200	21.400	19.900	26,404
2022-05-30	21.800	22.000	21.300	21.300	19.807	17,286
2022-05-27	21.000	21.700	21.000	21.550	20.040	21,396
2022-05-25	21.200	21.450	20.850	21.050	19.575	5,169
2022-05-24	21.450	21.450	20.950	21.100	19.621	19,838
2022-05-23	20.600	21.400	20.600	21.350	19.854	24,493
2022-05-20	21.000	21.500	20.800	20.850	19.389	17,387
2022-05-19	20.950	21.050	20.550	21.050	19.575	22,446
2022-05-18	21.500	21.700	21.000	21.250	19.761	20,361
2022-05-17	21.200	21.900	21.200	21.400	19.900	12,773
2022-05-16	22.000	22.350	21.550	21.550	20.040	15,567
2022-05-13	22.200	22.400	21.650	22.400	20.830	18,671
2022-05-12	21.750	22.000	21.200	21.600	20.086	18,750
2022-05-11	21.150	21.900	21.150	21.700	20.179	41,315
2022-05-10	20.600	21.550	20.600	21.500	19.993	35,045
2022-05-09	21.000	21.250	20.350	20.800	19.342	29,905
2022-05-06	22.800	22.800	21.200	21.500	19.993	21,288
2022-05-05	22.500	22.500	21.750	21.900	20.365	17,508
2022-05-04	22.400	22.450	21.900	22.350	20.784	15,256
2022-05-03	22.500	22.500	21.550	22.050	20.505	18,027
2022-05-02	22.050	22.800	21.800	22.400	20.830	32,576
2022-04-29	21.750	22.200	21.050	22.200	20.644	42,909
2022-04-28	20.900	22.000	20.850	21.450	19.947	53,830
2022-04-27	22.300	22.300	20.150	20.550	19.110	88,489
2022-04-26	23.050	23.050	21.950	22.000	20.458	16,888
2022-04-25	22.850	23.300	22.600	23.000	21.388	25,989
2022-04-22	23.150	23.800	22.850	22.850	21.249	13,341
2022-04-21	23.950	24.300	23.750	23.850	22.178	6,425
2022-04-20	24.200	24.400	24.050	24.150	22.457	5,699
2022-04-19	24.500	24.600	24.500	24.600	22.876	18,614
2022-04-14	24.500	24.600	24.400	24.550	22.829	11,313
2022-04-13	24.000	24.900	23.800	24.700	22.969	66,140
2022-04-12	23.800	24.000	23.100	23.800	22.132	13,196
2022-04-11	23.000	23.750	22.750	23.600	21.946	26,905
2022-04-08	23.000	23.000	22.400	22.550	20.970	9,730
2022-04-07	22.650	22.750	22.400	22.450	20.877	13,783
2022-04-06	22.600	22.600	21.800	22.200	20.644	12,477
2022-04-05	22.750	23.000	22.400	22.500	20.923	22,283

← NewerPage 19 of 21 · 1,257 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.