Implenia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	62.300	63.000	61.500	63.000	63.000	20,537
2026-10-16	63.300	63.800	62.500	62.500	62.500	21,712
2026-10-15	62.600	63.100	61.600	62.700	62.700	21,838
2026-10-14	64.700	64.900	63.200	63.200	63.200	28,870
2026-10-13	62.800	64.200	62.500	64.200	64.200	26,007
2026-10-12	63.300	63.900	62.600	62.800	62.800	13,369
2026-10-09	63.200	63.900	62.600	63.000	63.000	19,263
2026-10-08	63.000	63.100	60.900	62.800	62.800	37,538
2026-10-07	62.600	63.700	62.600	63.000	63.000	17,920
2026-10-06	64.500	64.500	62.600	63.700	63.700	37,028
2026-10-05	65.300	65.400	63.800	64.700	64.700	15,613
2026-10-02	64.500	66.000	63.800	65.300	65.300	27,459
2026-10-01	66.700	66.700	64.300	64.300	64.300	29,036
2026-09-30	68.600	69.200	66.500	67.000	67.000	82,728
2026-09-29	67.800	69.400	66.800	68.100	68.100	56,354
2026-09-28	67.000	68.800	66.000	67.700	67.700	50,599
2026-09-25	65.200	68.000	65.200	67.000	67.000	47,515
2026-09-24	63.900	65.400	63.500	65.000	65.000	39,428
2026-09-23	64.000	64.700	63.600	64.500	64.500	33,089
2026-09-22	65.500	65.500	63.900	64.100	64.100	64,661
2026-09-21	66.400	66.800	65.100	65.300	65.300	35,617
2026-09-18	64.300	66.000	64.100	66.000	66.000	133,834
2026-09-17	65.500	65.700	64.300	64.500	64.500	24,739
2026-09-16	63.100	65.300	63.100	65.000	65.000	36,406
2026-09-15	61.200	63.100	61.000	63.100	63.100	23,027
2026-09-14	62.500	62.500	61.000	61.900	61.900	62,743
2026-09-11	64.000	64.600	63.000	63.300	63.300	32,972
2026-09-10	67.000	67.000	63.100	64.100	64.100	59,909
2026-09-09	68.600	69.100	66.600	66.600	66.600	20,899
2026-09-08	66.600	68.500	66.600	68.300	68.300	19,104
2026-09-07	67.000	67.700	67.000	67.300	67.300	14,900
2026-09-04	66.200	67.600	66.000	67.500	67.500	126,517
2026-09-03	64.300	67.000	64.100	66.300	66.300	78,866
2026-09-02	64.400	65.200	63.900	64.400	64.400	40,248
2026-09-01	66.200	66.300	64.300	64.700	64.700	32,207
2026-08-31	68.300	68.300	65.800	66.200	66.200	53,841
2026-08-28	69.500	69.500	67.200	68.300	68.300	44,497
2026-08-27	70.000	70.100	68.400	68.700	68.700	98,557
2026-08-26	68.000	70.700	67.900	70.100	70.100	83,516
2026-08-25	67.800	68.100	66.600	67.400	67.400	39,983
2026-08-24	66.700	68.400	66.700	67.100	67.100	43,526
2026-08-21	65.300	67.100	64.200	67.000	67.000	35,025
2026-08-20	67.400	68.200	64.100	65.200	65.200	45,453
2026-08-19	67.500	69.600	65.500	67.600	67.600	115,536
2026-08-18	63.600	64.500	63.400	63.600	63.600	26,309
2026-08-17	64.600	64.900	63.800	64.300	64.300	20,641
2026-08-14	63.600	65.300	63.200	64.300	64.300	21,533
2026-08-13	63.500	64.800	63.100	63.400	63.400	31,175
2026-08-12	62.000	63.800	61.500	63.500	63.500	36,742
2026-08-11	61.000	62.200	60.800	61.500	61.500	27,410
2026-08-10	62.200	62.300	61.000	61.000	61.000	29,633
2026-08-07	62.700	63.300	62.200	62.300	62.300	35,232
2026-08-06	63.300	63.500	62.500	62.700	62.700	36,717
2026-08-05	64.800	65.400	63.200	63.200	63.200	57,155
2026-08-04	63.400	65.400	63.400	64.400	64.400	60,548
2026-08-03	64.500	64.800	62.600	63.100	63.100	47,315
2026-07-31	63.400	66.400	63.400	64.000	64.000	33,056
2026-07-30	62.700	65.000	62.000	64.300	64.300	47,977
2026-07-29	63.200	63.700	62.100	62.400	62.400	62,117
2026-07-28	63.900	64.400	63.000	63.600	63.600	39,699

Page 1 of 21 · 1,258 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.