Implenia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	65.000	65.500	64.100	65.000	65.000	38,802
2026-07-23	67.000	67.500	65.000	65.000	65.000	15,639
2026-07-22	66.900	68.000	66.500	67.200	67.200	27,247
2026-07-21	66.500	67.300	65.000	66.700	66.700	47,665
2026-07-20	67.000	67.500	66.100	66.200	66.200	22,350
2026-07-17	67.200	68.100	66.600	67.100	67.100	26,110
2026-07-16	68.800	69.200	66.700	68.000	68.000	61,548
2026-07-15	66.400	68.200	66.200	68.000	68.000	26,491
2026-07-14	65.000	66.500	64.100	66.400	66.400	28,076
2026-07-13	67.000	67.000	64.200	65.400	65.400	55,691
2026-07-10	68.200	68.300	65.500	67.500	67.500	49,669
2026-07-09	75.000	75.600	68.100	68.900	68.900	107,428
2026-07-08	72.600	72.800	70.300	71.000	71.000	37,655
2026-07-07	74.100	75.000	73.000	73.000	73.000	34,973
2026-07-06	74.100	75.600	74.100	75.000	75.000	38,486
2026-07-03	72.100	74.600	72.100	74.600	74.600	29,590
2026-07-02	70.700	72.100	70.500	71.800	71.800	30,788
2026-07-01	71.300	72.200	70.600	70.700	70.700	36,580
2026-06-30	71.000	72.600	70.900	71.300	71.300	56,720
2026-06-29	72.000	72.200	70.400	71.400	71.400	48,007
2026-06-26	71.700	72.100	70.600	70.900	70.900	34,232
2026-06-25	71.000	72.900	70.700	70.900	70.900	32,656
2026-06-24	74.000	74.000	70.000	71.900	71.900	39,053
2026-06-23	75.000	75.900	73.800	74.300	74.300	52,707
2026-06-22	75.000	76.400	74.900	76.200	76.200	51,907
2026-06-19	76.300	77.300	75.200	75.900	75.900	183,536
2026-06-18	74.300	75.700	74.200	75.300	75.300	78,114
2026-06-17	73.200	74.400	72.700	74.300	74.300	47,036
2026-06-16	71.400	73.300	71.400	72.900	72.900	62,335
2026-06-15	69.900	71.800	69.800	71.300	71.300	108,084
2026-06-12	66.000	69.300	66.000	68.200	68.200	61,262
2026-06-11	62.600	65.300	62.400	64.900	64.900	59,844
2026-06-10	63.000	63.900	61.600	62.200	62.200	50,019
2026-06-09	62.000	63.500	61.200	62.500	62.500	65,480
2026-06-08	64.700	64.700	62.100	62.500	62.500	40,450
2026-06-05	64.100	65.900	63.600	65.800	65.800	43,277
2026-06-04	65.800	66.400	63.800	63.800	63.800	38,704
2026-06-03	63.000	66.500	62.100	66.500	66.500	74,906
2026-06-02	61.100	63.900	61.100	61.800	61.800	66,506
2026-06-01	60.700	62.000	60.000	60.500	60.500	68,542
2026-05-29	60.700	63.000	60.700	60.900	60.900	58,978
2026-05-28	61.400	62.300	60.200	60.200	60.200	50,266
2026-05-27	61.800	63.000	61.200	62.200	62.200	38,595
2026-05-26	59.800	61.800	59.800	61.300	61.300	32,020
2026-05-22	59.300	59.800	57.800	59.200	59.200	34,499
2026-05-21	59.000	60.600	59.000	59.000	59.000	41,870
2026-05-20	59.100	60.000	58.600	59.400	59.400	36,476
2026-05-19	60.300	61.600	58.900	59.100	59.100	30,311
2026-05-18	61.900	62.000	60.100	60.100	60.100	45,199
2026-05-15	62.700	63.000	61.900	62.300	62.300	17,294
2026-05-13	63.800	64.200	62.200	62.400	62.400	33,379
2026-05-12	64.600	64.600	63.100	63.600	63.600	14,583
2026-05-11	64.500	65.000	63.900	64.600	64.600	26,845
2026-05-08	65.000	65.800	64.300	64.800	64.800	23,383
2026-05-07	65.000	66.500	65.000	65.400	65.400	28,212
2026-05-06	63.000	65.500	62.800	65.000	65.000	49,074
2026-05-05	60.800	62.100	60.400	62.100	62.100	48,446
2026-05-04	62.000	62.600	60.800	61.000	61.000	26,712
2026-04-30	61.000	62.600	60.900	61.500	61.500	179,047
2026-04-29	62.000	62.400	61.300	61.400	61.400	22,893

← NewerPage 2 of 3 · 127 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.