Implanet SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	0.317	0.382	0.313	0.314	0.310	3,540,266
2022-02-09	0.286	0.303	0.283	0.290	0.287	135,338
2022-02-08	0.281	0.286	0.277	0.286	0.282	43,461
2022-02-07	0.282	0.282	0.274	0.281	0.278	28,585
2022-02-04	0.272	0.282	0.272	0.275	0.272	30,652
2022-02-03	0.271	0.281	0.271	0.277	0.273	31,631
2022-02-02	0.277	0.282	0.269	0.273	0.269	72,537
2022-02-01	0.270	0.277	0.270	0.272	0.269	17,078
2022-01-31	0.275	0.288	0.270	0.273	0.269	102,433
2022-01-28	0.273	0.282	0.272	0.278	0.275	50,092
2022-01-27	0.280	0.280	0.271	0.273	0.269	63,747
2022-01-26	0.285	0.286	0.267	0.282	0.278	294,825
2022-01-25	0.293	0.293	0.271	0.290	0.286	87,702
2022-01-24	0.313	0.318	0.271	0.280	0.277	561,972
2022-01-21	0.310	0.324	0.302	0.313	0.309	181,799
2022-01-20	0.328	0.338	0.310	0.312	0.308	744,146
2022-01-19	0.382	0.395	0.318	0.322	0.318	2,979,686
2022-01-18	0.310	0.499	0.310	0.401	0.396	3,502,270
2022-01-17	0.310	0.315	0.304	0.310	0.306	103,818
2022-01-14	0.311	0.320	0.290	0.308	0.304	310,861
2022-01-13	0.317	0.317	0.312	0.316	0.312	52,983
2022-01-12	0.318	0.318	0.311	0.317	0.313	68,771
2022-01-11	0.304	0.320	0.302	0.315	0.311	84,000
2022-01-10	0.316	0.320	0.301	0.316	0.312	153,643
2022-01-07	0.300	0.326	0.300	0.325	0.321	169,604
2022-01-06	0.320	0.320	0.308	0.319	0.315	19,981
2022-01-05	0.334	0.334	0.310	0.320	0.316	170,019
2022-01-04	0.342	0.342	0.314	0.325	0.321	163,668
2022-01-03	0.308	0.420	0.308	0.340	0.336	1,606,259
2021-12-31	0.305	0.308	0.297	0.308	0.304	63,011
2021-12-30	0.300	0.306	0.295	0.305	0.301	78,465
2021-12-29	0.310	0.310	0.295	0.300	0.296	81,829
2021-12-28	0.310	0.310	0.295	0.300	0.296	118,517
2021-12-27	0.305	0.308	0.301	0.304	0.300	117,731
2021-12-24	0.311	0.319	0.306	0.317	0.313	5,294
2021-12-23	0.305	0.316	0.302	0.312	0.308	55,554
2021-12-22	0.308	0.315	0.303	0.312	0.308	67,240
2021-12-21	0.320	0.320	0.303	0.307	0.303	250,996
2021-12-20	0.310	0.337	0.303	0.317	0.313	117,643
2021-12-17	0.348	0.348	0.320	0.340	0.335	150,952
2021-12-16	0.350	0.356	0.339	0.343	0.338	58,425
2021-12-15	0.360	0.360	0.339	0.341	0.336	85,251
2021-12-14	0.365	0.369	0.357	0.360	0.356	35,180
2021-12-13	0.360	0.369	0.356	0.366	0.361	70,334
2021-12-10	0.360	0.370	0.355	0.361	0.357	47,619
2021-12-09	0.365	0.367	0.351	0.366	0.362	151,293
2021-12-08	0.358	0.370	0.352	0.360	0.356	108,129
2021-12-07	0.430	0.440	0.350	0.367	0.363	1,186,351
2021-12-06	0.489	0.489	0.412	0.421	0.416	339,070
2021-12-03	0.400	0.560	0.384	0.461	0.455	1,337,226
2021-12-02	0.390	0.395	0.382	0.394	0.389	66,758
2021-12-01	0.386	0.400	0.383	0.393	0.388	69,071
2021-11-30	0.381	0.395	0.381	0.393	0.388	66,589
2021-11-29	0.402	0.409	0.383	0.405	0.400	53,291
2021-11-26	0.390	0.408	0.382	0.408	0.403	124,316
2021-11-25	0.404	0.404	0.391	0.402	0.397	37,772
2021-11-24	0.410	0.410	0.385	0.395	0.390	130,628
2021-11-23	0.409	0.425	0.392	0.404	0.399	87,498
2021-11-22	0.391	0.410	0.391	0.409	0.404	36,666
2021-11-19	0.390	0.418	0.390	0.410	0.405	104,893

← NewerPage 21 of 22 · 1,286 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.