Implenia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	23.000	23.000	22.200	22.700	21.109	21,560
2022-04-01	22.400	23.000	22.300	22.750	21.156	33,528
2022-03-31	22.700	22.900	22.400	22.660	21.072	23,124
2022-03-30	22.420	23.220	22.420	22.680	21.090	13,537
2022-03-29	23.220	23.300	22.440	23.180	21.555	32,375
2022-03-28	22.200	22.960	22.200	22.560	20.979	19,998
2022-03-25	22.100	22.820	22.100	22.580	20.997	15,381
2022-03-24	22.260	22.540	22.000	22.320	20.756	12,794
2022-03-23	22.800	23.140	22.280	22.660	21.072	25,472
2022-03-22	22.500	23.040	22.500	22.740	21.146	18,055
2022-03-21	22.520	23.080	22.520	22.940	21.332	18,402
2022-03-18	23.000	23.100	22.380	22.580	20.997	73,603
2022-03-17	22.680	23.220	22.400	22.940	21.332	47,434
2022-03-16	21.900	22.300	21.740	22.120	20.570	30,687
2022-03-15	23.320	23.320	21.860	21.920	20.384	36,345
2022-03-14	23.760	24.120	23.180	23.180	21.555	38,454
2022-03-11	22.200	23.660	22.180	23.360	21.723	25,642
2022-03-10	22.920	22.920	22.000	22.200	20.644	46,168
2022-03-09	22.560	22.820	22.260	22.480	20.904	22,377
2022-03-08	21.620	22.940	21.620	22.320	20.756	36,535
2022-03-07	22.460	22.500	20.960	22.060	20.514	44,713
2022-03-04	23.400	23.400	22.840	22.900	21.295	39,299
2022-03-03	24.360	24.520	23.440	23.700	22.039	34,029
2022-03-02	23.260	24.420	22.800	24.060	22.374	50,227
2022-03-01	24.960	24.960	22.800	23.660	22.002	50,566
2022-02-28	22.800	23.400	22.600	23.060	21.444	39,704
2022-02-25	22.200	23.100	22.140	22.900	21.295	20,713
2022-02-24	22.340	22.540	21.500	22.500	20.923	65,546
2022-02-23	22.700	23.360	22.500	22.540	20.960	14,139
2022-02-22	22.500	23.300	22.360	22.960	21.351	43,880
2022-02-21	24.180	24.200	23.220	23.480	21.834	20,281
2022-02-18	25.000	25.100	24.080	24.160	22.467	21,240
2022-02-17	25.000	25.480	24.740	24.760	23.025	31,090
2022-02-16	25.300	25.640	24.920	25.320	23.545	31,341
2022-02-15	24.600	25.120	24.340	24.980	23.229	27,918
2022-02-14	24.000	24.880	23.680	24.500	22.783	45,716
2022-02-11	25.100	25.500	24.580	25.140	23.378	34,005
2022-02-10	25.460	26.060	25.000	25.460	23.676	35,942
2022-02-09	25.200	25.680	24.580	25.200	23.434	26,175
2022-02-08	24.100	25.200	24.100	24.760	23.025	31,276
2022-02-07	25.300	25.360	24.100	24.460	22.746	43,088
2022-02-04	25.520	26.300	25.040	25.460	23.676	86,141
2022-02-03	25.000	26.120	24.720	25.500	23.713	112,727
2022-02-02	23.500	25.420	23.480	25.020	23.266	212,063
2022-02-01	22.500	23.360	22.500	23.060	21.444	29,988
2022-01-31	22.480	22.500	22.040	22.440	20.867	50,427
2022-01-28	22.600	22.780	21.860	21.900	20.365	41,996
2022-01-27	22.600	23.040	22.400	22.900	21.295	30,337
2022-01-26	22.600	23.500	22.600	22.940	21.332	37,375
2022-01-25	22.040	22.680	21.940	22.360	20.793	34,896
2022-01-24	22.820	22.820	21.540	21.980	20.440	45,340
2022-01-21	23.880	23.920	22.680	22.980	21.369	51,314
2022-01-20	23.200	24.300	22.920	24.260	22.560	95,171
2022-01-19	23.000	23.660	22.720	23.100	21.481	85,540
2022-01-18	22.280	23.120	22.000	23.000	21.388	113,243
2022-01-17	21.300	22.200	21.160	22.140	20.588	78,456
2022-01-14	20.900	21.160	20.800	21.120	19.640	16,176
2022-01-13	20.500	21.080	20.340	20.980	19.510	24,404
2022-01-12	20.760	20.820	20.320	20.400	18.970	11,186
2022-01-11	20.900	20.900	20.100	20.540	19.100	23,914

← NewerPage 20 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.