Implenia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	58.800	59.200	58.100	58.600	57.334	23,840
2025-08-07	57.500	59.100	57.000	58.500	57.236	46,238
2025-08-06	57.800	58.200	56.900	57.300	56.062	37,790
2025-08-05	55.700	57.500	55.600	57.400	56.160	53,430
2025-08-04	53.700	55.200	53.100	55.100	53.910	47,109
2025-07-31	55.200	55.800	54.600	55.000	53.812	61,040
2025-07-30	53.400	55.700	53.400	54.900	53.714	58,264
2025-07-29	52.900	53.700	52.900	53.400	52.246	63,590
2025-07-28	53.800	54.500	52.900	53.000	51.855	30,821
2025-07-25	53.800	53.800	52.800	53.400	52.246	20,442
2025-07-24	53.800	54.700	53.700	53.800	52.638	43,154
2025-07-23	52.600	53.800	52.600	53.500	52.344	33,925
2025-07-22	53.300	53.400	52.200	52.500	51.366	37,832
2025-07-21	53.200	54.000	53.100	53.500	52.344	40,703
2025-07-18	52.100	53.500	52.100	53.200	52.051	83,606
2025-07-17	52.700	53.400	51.800	52.200	51.072	94,380
2025-07-16	51.800	52.800	50.700	51.900	50.779	1,242,049
2025-07-15	56.200	56.800	55.000	55.300	54.105	51,273
2025-07-14	56.000	56.600	55.700	56.200	54.986	25,271
2025-07-11	56.500	57.000	55.900	56.500	55.279	24,302
2025-07-10	57.100	57.600	56.700	56.900	55.671	36,111
2025-07-09	56.400	57.100	56.300	56.900	55.671	30,212
2025-07-08	55.700	56.500	55.100	56.200	54.986	38,351
2025-07-07	54.200	55.300	54.000	54.900	53.714	27,494
2025-07-04	54.300	54.300	53.700	54.100	52.931	20,202
2025-07-03	53.400	55.000	53.300	54.700	53.518	44,506
2025-07-02	54.400	54.400	53.300	53.500	52.344	38,411
2025-07-01	55.900	55.900	53.800	54.200	53.029	37,509
2025-06-30	55.500	55.900	54.700	55.500	54.301	48,931
2025-06-27	54.400	55.600	54.300	55.100	53.910	51,061
2025-06-26	54.200	54.300	53.500	54.100	52.931	34,618
2025-06-25	54.300	54.900	53.600	54.200	53.029	49,916
2025-06-24	54.800	54.900	53.200	53.500	52.344	51,645
2025-06-23	53.200	54.600	52.700	54.300	53.127	53,684
2025-06-20	53.200	54.000	52.700	53.800	52.638	112,641
2025-06-19	54.200	54.200	53.100	53.100	51.953	53,798
2025-06-18	52.500	56.800	52.500	54.500	53.323	183,514
2025-06-17	51.900	52.900	51.900	52.500	51.366	69,980
2025-06-16	51.400	52.900	51.400	52.300	51.170	101,780
2025-06-13	51.800	52.200	51.200	51.300	50.192	33,722
2025-06-12	53.000	53.000	51.900	52.700	51.561	43,474
2025-06-11	52.000	53.700	51.800	53.400	52.246	78,575
2025-06-10	53.100	53.300	51.700	52.200	51.072	68,369
2025-06-06	52.100	53.200	52.000	52.800	51.659	71,415
2025-06-05	52.700	53.200	51.700	52.000	50.877	73,153
2025-06-04	51.400	53.200	51.300	52.900	51.757	94,557
2025-06-03	50.100	52.500	50.100	51.500	50.387	145,410
2025-06-02	48.450	49.100	48.150	48.500	47.452	33,545
2025-05-30	49.650	49.850	48.250	48.300	47.257	63,410
2025-05-28	50.100	50.300	49.300	49.450	48.382	41,788
2025-05-27	49.700	50.400	49.500	50.400	49.311	54,639
2025-05-26	50.100	50.100	49.600	49.700	48.626	39,291
2025-05-23	49.400	50.700	49.250	49.800	48.724	65,629
2025-05-22	49.400	49.700	49.050	49.350	48.284	89,155
2025-05-21	49.500	50.900	49.200	49.400	48.333	125,475
2025-05-20	47.950	49.750	47.500	49.600	48.528	102,877
2025-05-19	47.350	48.950	47.150	48.050	47.012	132,394
2025-05-16	48.000	48.000	47.000	47.200	46.180	59,264
2025-05-15	47.500	48.200	47.350	47.650	46.621	100,792
2025-05-14	46.850	47.650	46.800	47.550	46.523	85,343

← NewerPage 6 of 21 · 1,260 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.