Implenia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	72.300	75.800	72.300	74.000	72.401	60,755
2026-01-29	73.900	74.000	71.500	72.000	70.444	33,549
2026-01-28	75.100	75.100	73.300	73.500	71.912	50,743
2026-01-27	74.200	75.200	73.700	74.800	73.184	32,467
2026-01-26	74.700	74.700	72.900	74.200	72.597	40,570
2026-01-23	75.000	75.200	73.700	74.700	73.086	36,314
2026-01-22	73.000	75.100	73.000	74.800	73.184	38,595
2026-01-21	73.100	73.100	71.300	72.300	70.738	32,752
2026-01-20	72.800	73.600	71.700	73.100	71.521	62,812
2026-01-19	74.000	74.500	72.500	73.300	71.716	60,935
2026-01-16	75.100	75.900	74.100	74.900	73.282	35,725
2026-01-15	79.500	79.500	74.000	75.200	73.575	150,937
2026-01-14	76.500	77.900	76.500	77.300	75.630	47,308
2026-01-13	79.000	79.400	75.000	76.800	75.141	41,978
2026-01-12	79.800	80.500	77.600	79.100	77.391	47,850
2026-01-09	82.900	83.000	77.000	79.100	77.391	55,192
2026-01-08	78.000	83.300	77.900	82.600	80.815	118,633
2026-01-07	78.400	79.000	77.600	77.700	76.021	62,438
2026-01-06	79.100	79.100	77.400	78.100	76.413	41,964
2026-01-05	77.600	79.000	77.000	79.000	77.293	69,557
2025-12-30	74.800	76.500	74.800	76.500	74.847	38,163
2025-12-29	75.500	75.500	74.300	75.100	73.478	23,010
2025-12-23	75.400	75.600	73.800	75.600	73.967	26,174
2025-12-22	74.400	75.300	73.300	75.300	73.673	34,778
2025-12-19	73.000	73.800	72.600	73.800	72.206	73,299
2025-12-18	70.000	72.600	70.000	72.600	71.032	54,481
2025-12-17	69.500	71.500	69.500	70.300	68.781	51,891
2025-12-16	70.800	71.100	69.400	70.900	69.368	31,522
2025-12-15	70.000	71.600	69.800	71.500	69.955	33,833
2025-12-12	68.600	72.300	68.600	70.400	68.879	45,275
2025-12-11	68.500	68.800	67.800	68.500	67.020	21,432
2025-12-10	68.800	68.900	67.900	68.100	66.629	25,560
2025-12-09	69.400	70.700	68.300	69.000	67.509	66,987
2025-12-08	68.300	69.400	68.100	69.300	67.803	37,691
2025-12-05	68.200	69.100	67.900	68.200	66.727	24,581
2025-12-04	68.700	69.200	67.100	67.900	66.433	21,949
2025-12-03	67.100	68.500	66.700	68.300	66.824	43,522
2025-12-02	67.100	67.600	66.200	67.300	65.846	32,182
2025-12-01	67.600	67.700	65.400	66.500	65.063	48,452
2025-11-28	66.800	67.600	66.000	67.600	66.140	32,243
2025-11-27	66.600	67.100	66.300	66.800	65.357	29,655
2025-11-26	65.000	67.000	64.300	66.600	65.161	52,646
2025-11-25	62.200	65.000	61.500	64.800	63.400	46,177
2025-11-24	60.400	62.300	60.300	62.000	60.661	104,542
2025-11-21	60.600	60.600	59.300	60.300	58.997	34,706
2025-11-20	60.800	61.500	60.500	61.000	59.682	30,452
2025-11-19	60.600	61.000	59.900	60.800	59.486	43,454
2025-11-18	60.400	61.100	60.200	60.600	59.291	35,720
2025-11-17	60.900	62.400	60.900	61.100	59.780	20,733
2025-11-14	61.200	61.900	60.600	61.700	60.367	55,201
2025-11-13	61.200	63.000	61.200	61.700	60.367	32,347
2025-11-12	62.200	62.700	61.200	62.100	60.758	35,007
2025-11-11	63.100	63.100	61.500	61.900	60.563	20,755
2025-11-10	61.100	62.700	61.100	62.100	60.758	37,023
2025-11-07	60.900	61.400	59.800	60.500	59.193	81,842
2025-11-06	61.500	61.800	60.400	61.000	59.682	41,075
2025-11-05	61.800	62.100	61.400	61.600	60.269	23,549
2025-11-04	62.200	62.500	61.700	62.100	60.758	66,577
2025-11-03	63.400	64.000	62.400	62.900	61.541	34,419
2025-10-31	64.800	65.000	63.500	63.700	62.324	30,502

← NewerPage 4 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.