Implenia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	37.050	37.750	36.800	37.550	35.968	59,075
2025-02-12	36.650	37.200	36.450	37.200	35.633	49,864
2025-02-11	36.250	36.600	35.850	36.400	34.866	53,900
2025-02-10	35.750	36.350	35.650	36.250	34.723	45,523
2025-02-07	34.850	35.750	34.850	35.500	34.004	34,116
2025-02-06	34.750	35.050	34.550	35.000	33.525	35,072
2025-02-05	35.300	35.300	34.250	34.600	33.142	46,014
2025-02-04	34.350	35.400	34.250	35.350	33.861	90,457
2025-02-03	33.900	34.450	33.250	34.250	32.807	59,635
2025-01-31	34.700	35.150	34.400	34.850	33.382	51,179
2025-01-30	34.200	34.900	34.200	34.650	33.190	78,407
2025-01-29	32.900	34.350	32.900	34.100	32.663	86,304
2025-01-28	30.900	32.850	30.900	32.850	31.466	307,714
2025-01-27	30.700	30.900	30.500	30.750	29.455	9,251
2025-01-24	31.250	31.400	30.900	30.900	29.598	13,276
2025-01-23	31.350	31.350	30.950	31.250	29.933	22,564
2025-01-22	31.000	31.500	31.000	31.350	30.029	34,234
2025-01-21	30.500	30.700	30.300	30.700	29.407	32,709
2025-01-20	30.600	30.800	30.450	30.450	29.167	36,358
2025-01-17	29.250	30.500	29.250	30.450	29.167	73,534
2025-01-16	29.500	29.700	29.200	29.500	28.257	17,930
2025-01-15	29.550	29.750	29.050	29.650	28.401	21,707
2025-01-14	30.350	30.350	29.500	29.550	28.305	16,493
2025-01-13	30.500	30.500	29.800	30.300	29.023	40,268
2025-01-10	30.950	30.950	30.200	30.350	29.071	15,629
2025-01-09	30.800	31.150	30.350	30.750	29.455	17,166
2025-01-08	31.900	31.900	30.350	30.650	29.359	26,837
2025-01-07	31.700	31.900	31.350	31.900	30.556	28,235
2025-01-06	31.500	31.700	31.100	31.700	30.365	35,747
2025-01-03	30.850	31.750	30.800	31.450	30.125	27,513
2024-12-30	30.800	30.800	30.500	30.700	29.407	14,269
2024-12-27	30.750	30.900	30.450	30.800	29.502	8,968
2024-12-23	31.000	31.000	30.200	30.450	29.167	7,465
2024-12-20	31.000	31.000	29.750	30.600	29.311	47,939
2024-12-19	31.000	31.000	29.700	30.050	28.784	19,736
2024-12-18	30.700	30.900	30.350	30.550	29.263	18,261
2024-12-17	30.100	30.400	29.900	30.400	29.119	17,827
2024-12-16	31.350	31.350	30.200	30.600	29.311	22,950
2024-12-13	30.950	30.950	30.250	30.500	29.215	39,279
2024-12-12	30.900	31.200	30.700	30.750	29.455	23,141
2024-12-11	30.600	31.250	30.600	30.900	29.598	24,016
2024-12-10	31.200	31.200	30.800	30.900	29.598	11,969
2024-12-09	30.100	31.100	30.100	31.050	29.742	23,525
2024-12-06	30.850	30.950	30.350	30.350	29.071	9,562
2024-12-05	30.700	30.900	30.250	30.850	29.550	21,921
2024-12-04	30.600	30.700	30.100	30.100	28.832	51,953
2024-12-03	30.400	30.600	30.000	30.400	29.119	26,754
2024-12-02	29.000	30.550	29.000	30.150	28.880	40,860
2024-11-29	29.100	29.200	28.800	29.200	27.970	19,496
2024-11-28	29.400	29.400	28.900	29.000	27.778	28,862
2024-11-27	29.100	29.300	28.650	29.300	28.066	17,997
2024-11-26	30.000	30.000	28.800	28.800	27.587	41,901
2024-11-25	29.650	30.500	29.450	30.000	28.736	36,714
2024-11-22	29.400	29.700	29.250	29.650	28.401	34,000
2024-11-21	29.550	29.550	29.050	29.450	28.209	16,625
2024-11-20	29.800	29.800	29.200	29.400	28.161	21,775
2024-11-19	29.500	29.750	29.050	29.250	28.018	32,541
2024-11-18	29.400	29.550	29.200	29.300	28.066	22,056
2024-11-15	29.500	29.950	29.350	29.400	28.161	16,925
2024-11-14	31.000	31.000	29.950	29.950	28.688	10,844

← NewerPage 8 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.