Implenia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	46.400	47.300	46.400	47.100	46.082	79,822
2025-05-12	47.150	47.400	46.150	46.550	45.544	62,253
2025-05-09	46.800	47.100	46.400	46.900	45.887	75,106
2025-05-08	46.350	47.150	46.100	46.650	45.642	94,604
2025-05-07	46.950	47.150	46.050	46.150	45.153	99,157
2025-05-06	45.900	47.350	45.800	47.100	46.082	95,272
2025-05-05	47.750	48.050	45.850	46.050	45.055	78,781
2025-05-02	46.800	48.000	46.650	48.000	46.963	71,024
2025-04-30	47.000	47.650	46.350	46.700	45.691	92,883
2025-04-29	46.800	47.250	46.100	46.800	45.789	56,691
2025-04-28	45.800	46.750	45.750	46.700	45.691	73,865
2025-04-25	44.900	45.700	44.600	45.500	44.517	63,048
2025-04-24	44.500	44.950	44.000	44.850	43.881	33,442
2025-04-23	44.650	44.900	43.800	44.650	43.685	52,913
2025-04-22	43.850	44.400	43.300	44.200	43.245	62,154
2025-04-17	43.950	44.000	43.250	43.700	42.756	38,798
2025-04-16	43.350	44.000	43.000	44.000	43.049	77,002
2025-04-15	42.200	43.700	42.200	43.600	42.658	126,588
2025-04-14	42.050	42.400	41.050	42.300	41.386	63,858
2025-04-11	41.650	41.800	40.400	41.200	40.310	60,441
2025-04-10	42.000	42.100	40.650	41.100	40.212	78,949
2025-04-09	39.050	40.000	38.500	39.150	38.304	70,838
2025-04-08	40.100	41.450	39.700	40.400	39.527	62,773
2025-04-07	35.500	39.850	35.000	38.600	37.766	84,342
2025-04-04	39.900	41.350	38.800	39.000	38.157	214,010
2025-04-03	39.700	40.900	39.700	40.700	39.821	59,097
2025-04-02	40.400	40.750	40.100	40.500	39.625	41,205
2025-04-01	40.000	41.150	40.000	40.800	39.919	60,305
2025-03-31	39.950	40.500	38.950	40.000	39.136	52,907
2025-03-28	40.900	41.700	40.400	40.850	39.967	34,650
2025-03-27	42.050	42.050	40.400	41.300	40.408	59,676
2025-03-26	42.250	43.550	41.650	42.900	41.093	104,808
2025-03-25	41.300	42.500	41.150	42.450	40.662	26,338
2025-03-24	42.450	42.500	41.400	41.400	39.656	25,252
2025-03-21	41.100	42.000	40.850	42.000	40.231	446,207
2025-03-20	42.800	42.800	41.050	41.300	39.560	45,751
2025-03-19	40.500	43.200	40.050	42.900	41.093	144,879
2025-03-18	40.750	41.250	40.300	40.700	38.985	65,162
2025-03-17	39.200	41.050	39.000	40.600	38.890	220,213
2025-03-14	38.350	39.200	37.850	38.900	37.261	63,606
2025-03-13	38.300	38.600	37.750	37.750	36.160	31,831
2025-03-12	38.500	39.050	38.300	38.800	37.165	91,771
2025-03-11	38.250	38.400	37.350	37.500	35.920	37,025
2025-03-10	38.350	38.850	37.650	38.050	36.447	70,961
2025-03-07	38.700	38.700	37.600	38.050	36.447	40,057
2025-03-06	38.500	38.850	37.900	38.500	36.878	60,473
2025-03-05	36.000	38.300	36.000	38.050	36.447	91,166
2025-03-04	35.950	35.950	35.000	35.300	33.813	55,826
2025-03-03	36.050	36.650	35.900	36.050	34.531	46,339
2025-02-28	37.100	37.200	36.450	36.500	34.962	63,457
2025-02-27	37.150	37.700	37.000	37.450	35.872	42,032
2025-02-26	37.900	38.100	35.850	37.200	35.633	75,442
2025-02-25	39.000	39.000	37.600	38.350	36.734	33,823
2025-02-24	37.900	38.900	37.600	38.600	36.974	41,375
2025-02-21	37.500	38.000	36.800	37.700	36.112	40,937
2025-02-20	38.050	38.300	37.550	37.650	36.064	37,196
2025-02-19	38.600	39.000	37.950	38.050	36.447	30,472
2025-02-18	37.650	38.600	37.650	38.600	36.974	25,801
2025-02-17	38.100	38.250	37.400	37.950	36.351	22,662
2025-02-14	37.600	38.600	37.500	37.950	36.351	62,603

← NewerPage 7 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.