Implenia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	20.700	20.940	20.380	20.560	19.119	17,492
2022-01-07	21.000	21.000	20.600	20.860	19.398	23,909
2022-01-06	21.260	21.260	20.900	21.080	19.603	19,239
2022-01-05	20.980	21.480	20.700	21.240	19.751	37,621
2022-01-04	21.500	21.500	20.900	21.040	19.565	40,340
2022-01-03	20.980	21.520	20.840	21.100	19.621	53,598
2021-12-30	20.580	20.840	20.520	20.760	19.305	18,296
2021-12-29	20.800	20.800	20.400	20.720	19.268	22,351
2021-12-28	20.840	20.900	20.600	20.640	19.193	19,534
2021-12-27	20.500	20.860	20.400	20.580	19.138	31,152
2021-12-23	20.200	20.600	20.100	20.500	19.063	29,198
2021-12-22	19.750	20.160	19.600	20.100	18.691	37,324
2021-12-21	19.050	19.640	18.820	19.640	18.264	49,180
2021-12-20	19.480	19.490	19.010	19.080	17.743	35,959
2021-12-17	19.050	19.460	19.040	19.460	18.096	65,312
2021-12-16	18.530	19.360	18.450	19.180	17.836	90,816
2021-12-15	18.320	18.540	17.980	18.390	17.101	144,759
2021-12-14	18.130	18.190	18.000	18.100	16.831	74,881
2021-12-13	18.600	18.650	18.000	18.120	16.850	40,363
2021-12-10	18.420	18.600	18.270	18.350	17.064	18,381
2021-12-09	18.750	18.940	18.620	18.670	17.362	19,039
2021-12-08	18.850	18.920	18.560	18.910	17.585	33,228
2021-12-07	18.840	19.120	18.820	18.920	17.594	21,380
2021-12-06	18.380	19.080	18.380	18.940	17.613	25,498
2021-12-03	18.770	18.930	18.440	18.500	17.203	21,884
2021-12-02	18.480	18.700	18.200	18.600	17.296	52,782
2021-12-01	18.170	18.600	18.000	18.380	17.092	89,201
2021-11-30	18.080	18.220	17.810	17.990	16.729	138,939
2021-11-29	18.330	18.530	17.910	18.000	16.738	67,009
2021-11-26	18.820	18.820	18.200	18.310	17.027	63,208
2021-11-25	19.000	19.190	18.780	19.010	17.678	42,468
2021-11-24	19.100	19.100	18.650	19.010	17.678	46,019
2021-11-23	19.200	19.200	18.700	18.950	17.622	21,387
2021-11-22	19.620	19.620	18.650	18.950	17.622	64,969
2021-11-19	19.510	19.560	18.810	19.240	17.892	63,496
2021-11-18	19.900	19.900	19.500	19.660	18.282	42,729
2021-11-17	20.180	20.380	19.810	19.810	18.422	41,105
2021-11-16	20.440	20.620	20.360	20.360	18.933	11,176
2021-11-15	20.800	21.200	20.460	20.540	19.100	31,967
2021-11-12	20.400	20.900	20.400	20.740	19.286	19,251
2021-11-11	20.300	20.580	20.200	20.400	18.970	11,468
2021-11-10	20.980	20.980	20.200	20.600	19.156	19,230
2021-11-09	20.320	20.800	20.220	20.440	19.007	21,183
2021-11-08	21.040	21.400	20.640	20.640	19.193	42,237
2021-11-05	21.200	21.200	20.620	20.900	19.435	23,162
2021-11-04	20.660	21.200	19.880	20.920	19.454	116,641
2021-11-03	21.400	21.400	19.970	20.280	18.859	56,309
2021-11-02	21.480	21.900	21.080	21.100	19.621	140,362
2021-11-01	19.030	21.400	19.020	21.220	19.733	170,109
2021-10-29	18.840	18.950	18.600	18.680	17.371	34,254
2021-10-28	18.970	18.970	18.600	18.780	17.464	47,001
2021-10-27	19.140	19.260	18.900	18.970	17.640	22,860
2021-10-26	19.020	19.760	19.020	19.410	18.050	37,710
2021-10-25	19.250	19.250	18.640	19.010	17.678	37,202
2021-10-22	19.580	19.580	19.100	19.130	17.789	24,685
2021-10-21	19.400	19.830	19.260	19.300	17.947	15,283
2021-10-20	19.300	19.700	19.200	19.690	18.310	46,996
2021-10-19	19.720	20.240	19.320	19.400	18.040	54,001
2021-10-18	20.400	20.620	19.720	19.840	18.450	32,040
2021-10-15	20.280	20.480	20.140	20.300	18.877	11,739

← NewerPage 21 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.