Implenia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	63.100	63.600	62.200	62.400	62.400	29,999
2026-04-27	64.400	64.500	62.900	63.000	63.000	58,424
2026-04-24	65.000	65.400	63.900	64.600	64.600	47,104
2026-04-23	64.500	65.200	64.300	65.000	65.000	29,810
2026-04-22	66.600	67.300	65.100	65.100	65.100	34,131
2026-04-21	66.300	67.300	65.600	66.200	66.200	25,085
2026-04-20	65.700	66.300	65.200	66.300	66.300	31,104
2026-04-17	65.500	66.800	64.400	66.800	66.800	37,471
2026-04-16	66.500	67.000	64.900	65.100	65.100	34,719
2026-04-15	67.300	68.800	66.100	66.700	66.700	65,903
2026-04-14	67.100	67.600	66.500	67.500	67.500	38,539
2026-04-13	65.500	66.700	64.900	66.700	66.700	31,108
2026-04-10	65.900	67.100	65.200	66.500	66.500	34,053
2026-04-09	65.800	66.100	64.300	65.300	65.300	27,568
2026-04-08	66.600	67.600	65.300	65.900	65.900	54,282
2026-04-07	62.400	63.500	61.500	62.000	62.000	39,407
2026-04-02	62.300	62.600	61.000	62.500	62.500	52,058
2026-04-01	65.000	65.100	64.100	64.800	63.400	75,036
2026-03-31	62.300	63.300	62.000	62.100	60.758	48,289
2026-03-30	63.000	63.200	61.600	62.100	60.758	54,599
2026-03-27	65.600	65.600	63.300	63.500	62.128	41,981
2026-03-26	67.000	67.000	65.500	65.700	64.281	43,695
2026-03-25	67.800	68.600	66.800	67.000	65.553	32,376
2026-03-24	67.000	67.700	65.800	66.700	65.259	70,782
2026-03-23	62.600	68.200	62.000	66.900	65.455	64,338
2026-03-20	68.500	69.400	64.900	64.900	63.498	70,082
2026-03-19	69.700	69.900	66.100	66.100	64.672	71,645
2026-03-18	70.700	72.100	70.500	71.000	69.466	79,451
2026-03-17	71.300	71.400	69.500	70.500	68.977	63,606
2026-03-16	72.200	72.700	71.500	71.900	70.347	31,198
2026-03-13	73.000	73.000	70.800	72.100	70.542	40,147
2026-03-12	75.000	75.700	72.800	73.800	72.206	92,537
2026-03-11	73.600	74.900	72.600	74.800	73.184	105,946
2026-03-10	71.600	74.300	71.400	73.500	71.912	89,490
2026-03-09	69.000	70.400	68.000	70.200	68.683	74,017
2026-03-06	75.000	75.400	72.400	73.500	71.912	36,578
2026-03-05	76.800	76.800	73.200	74.700	73.086	64,667
2026-03-04	71.000	77.100	70.000	77.100	75.434	91,144
2026-03-03	70.700	70.800	68.100	70.100	68.586	63,681
2026-03-02	70.500	72.200	69.000	72.100	70.542	40,139
2026-02-27	74.100	74.600	72.000	72.200	70.640	43,098
2026-02-26	73.200	74.700	73.000	73.700	72.108	19,365
2026-02-25	75.100	76.000	74.100	74.100	72.499	26,614
2026-02-24	75.700	76.000	74.900	75.800	74.162	23,332
2026-02-23	77.800	78.400	76.200	76.400	74.749	23,607
2026-02-20	77.800	79.100	77.100	77.700	76.021	19,949
2026-02-19	79.200	79.600	76.600	77.300	75.630	24,020
2026-02-18	78.300	80.300	77.500	80.000	78.272	29,785
2026-02-17	77.700	78.000	76.100	77.800	76.119	29,773
2026-02-16	77.800	78.200	77.400	78.200	76.511	12,799
2026-02-13	75.200	77.300	75.000	77.100	75.434	22,741
2026-02-12	78.700	80.000	74.800	75.600	73.967	56,135
2026-02-11	76.300	78.600	75.400	78.600	76.902	91,548
2026-02-10	77.300	77.500	75.500	77.000	75.336	27,456
2026-02-09	74.500	78.000	74.500	77.500	75.826	59,006
2026-02-06	71.300	74.400	71.300	74.400	72.793	42,335
2026-02-05	70.400	72.100	69.900	70.700	69.173	51,813
2026-02-04	71.700	71.800	70.000	70.200	68.683	26,898
2026-02-03	74.000	74.200	70.800	71.400	69.857	23,017
2026-02-02	73.200	73.800	72.500	72.800	71.227	31,579

← NewerPage 3 of 21 · 1,259 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.