Implenia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	29.200	30.200	29.000	29.600	28.353	32,936
2024-11-12	29.700	29.800	29.250	29.250	28.018	25,300
2024-11-11	30.050	30.300	29.850	29.850	28.592	9,690
2024-11-08	31.500	31.500	29.750	30.000	28.736	11,045
2024-11-07	29.700	30.250	29.700	30.250	28.976	10,740
2024-11-06	30.150	30.500	29.300	29.500	28.257	24,446
2024-11-05	30.300	30.550	29.800	29.800	28.545	17,333
2024-11-04	30.900	31.000	30.400	30.400	29.119	15,588
2024-11-01	31.300	31.300	30.400	30.900	29.598	11,865
2024-10-31	30.850	30.850	29.900	30.500	29.215	30,577
2024-10-30	31.100	31.350	30.550	30.550	29.263	28,024
2024-10-29	31.400	31.600	31.200	31.200	29.886	9,163
2024-10-28	31.050	31.800	31.050	31.450	30.125	19,835
2024-10-25	31.000	31.400	30.650	31.300	29.981	36,748
2024-10-24	32.500	32.500	31.000	31.000	29.694	36,273
2024-10-23	32.100	32.400	31.750	31.750	30.412	16,620
2024-10-22	32.000	32.600	31.850	32.600	31.227	38,369
2024-10-21	32.400	32.400	31.900	32.200	30.843	16,443
2024-10-18	32.000	32.400	32.000	32.300	30.939	16,950
2024-10-17	31.900	32.250	31.300	32.000	30.652	29,973
2024-10-16	31.950	32.000	31.650	31.800	30.460	12,292
2024-10-15	31.700	31.950	31.100	31.950	30.604	33,673
2024-10-14	31.450	31.850	31.050	31.650	30.317	16,045
2024-10-11	32.000	32.050	31.550	31.600	30.269	39,959
2024-10-10	32.400	32.400	31.400	32.000	30.652	22,179
2024-10-09	31.500	31.950	31.400	31.700	30.365	8,954
2024-10-08	31.850	31.900	31.400	31.600	30.269	20,579
2024-10-07	32.500	32.600	31.300	31.850	30.508	29,565
2024-10-04	32.050	32.500	32.000	32.400	31.035	12,770
2024-10-03	31.650	32.450	31.650	32.200	30.843	19,345
2024-10-02	31.550	32.150	31.500	31.700	30.365	18,776
2024-10-01	31.500	32.100	31.500	31.900	30.556	26,838
2024-09-30	32.000	32.350	31.600	31.650	30.317	27,554
2024-09-27	32.050	32.800	32.000	32.350	30.987	24,339
2024-09-26	32.200	32.500	31.800	32.000	30.652	23,649
2024-09-25	31.800	32.000	31.650	31.900	30.556	17,785
2024-09-24	31.400	32.250	31.300	31.700	30.365	64,422
2024-09-23	31.000	31.300	30.450	30.950	29.646	74,075
2024-09-20	31.200	31.400	30.500	30.600	29.311	79,383
2024-09-19	31.050	31.400	30.800	31.150	29.838	17,049
2024-09-18	31.350	31.500	30.750	31.050	29.742	7,925
2024-09-17	30.350	31.900	30.350	31.500	30.173	41,148
2024-09-16	30.100	30.450	30.100	30.200	28.928	8,501
2024-09-13	29.800	30.550	29.800	30.450	29.167	12,756
2024-09-12	30.150	30.650	29.900	30.200	28.928	24,513
2024-09-11	29.600	30.700	29.600	30.150	28.880	10,803
2024-09-10	30.650	30.750	30.100	30.200	28.928	17,944
2024-09-09	30.600	31.300	30.600	30.850	29.550	41,405
2024-09-06	30.350	30.750	29.900	30.350	29.071	36,360
2024-09-05	31.250	31.250	30.400	30.500	29.215	13,569
2024-09-04	31.100	31.100	30.350	30.750	29.455	25,483
2024-09-03	31.800	31.900	31.000	31.100	29.790	28,838
2024-09-02	31.500	31.600	30.800	31.150	29.838	13,184
2024-08-30	31.400	31.550	31.000	31.400	30.077	13,923
2024-08-29	30.750	32.500	30.650	31.500	30.173	37,016
2024-08-28	30.300	30.850	30.200	30.300	29.023	15,337
2024-08-27	31.050	31.450	30.200	30.450	29.167	27,549
2024-08-26	31.450	31.750	30.500	31.050	29.742	28,208
2024-08-23	31.100	32.550	31.050	31.450	30.125	36,461
2024-08-22	32.800	32.800	31.150	31.200	29.886	38,913

← NewerPage 9 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.