Implantica AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 41.200 | 41.300 | 40.250 | 40.650 | 40.650 | 14,479 |
| 2024-08-16 | 39.700 | 41.700 | 39.700 | 41.150 | 41.150 | 24,123 |
| 2024-08-15 | 37.000 | 41.700 | 36.750 | 39.200 | 39.200 | 1,252,267 |
| 2024-08-14 | 37.550 | 37.950 | 36.750 | 36.750 | 36.750 | 36,377 |
| 2024-08-13 | 36.800 | 38.000 | 36.200 | 37.550 | 37.550 | 24,841 |
| 2024-08-12 | 36.900 | 37.250 | 36.500 | 36.800 | 36.800 | 7,261 |
| 2024-08-09 | 37.550 | 37.550 | 36.550 | 36.850 | 36.850 | 8,565 |
| 2024-08-08 | 37.000 | 37.650 | 36.300 | 36.950 | 36.950 | 8,788 |
| 2024-08-07 | 35.950 | 37.450 | 35.950 | 37.000 | 37.000 | 8,232 |
| 2024-08-06 | 35.000 | 38.350 | 35.000 | 35.950 | 35.950 | 28,500 |
| 2024-08-05 | 35.750 | 37.800 | 31.900 | 34.600 | 34.600 | 118,163 |
| 2024-08-02 | 40.750 | 40.750 | 37.500 | 37.850 | 37.850 | 28,133 |
| 2024-08-01 | 40.500 | 40.750 | 39.550 | 39.650 | 39.650 | 14,640 |
| 2024-07-31 | 41.300 | 41.500 | 39.050 | 40.800 | 40.800 | 34,884 |
| 2024-07-30 | 40.000 | 41.150 | 39.750 | 40.800 | 40.800 | 42,210 |
| 2024-07-29 | 38.900 | 39.800 | 38.900 | 39.000 | 39.000 | 9,866 |
| 2024-07-26 | 39.000 | 39.800 | 38.500 | 38.900 | 38.900 | 22,921 |
| 2024-07-25 | 37.000 | 39.000 | 35.750 | 38.500 | 38.500 | 54,743 |
| 2024-07-24 | 36.450 | 37.850 | 36.000 | 37.850 | 37.850 | 18,187 |
| 2024-07-23 | 34.600 | 36.500 | 33.500 | 36.000 | 36.000 | 20,794 |
| 2024-07-22 | 34.950 | 34.950 | 33.950 | 34.600 | 34.600 | 17,058 |
| 2024-07-19 | 35.850 | 35.850 | 34.250 | 34.950 | 34.950 | 8,930 |
| 2024-07-18 | 37.250 | 37.250 | 34.000 | 35.200 | 35.200 | 60,473 |
| 2024-07-17 | 36.750 | 37.850 | 36.000 | 36.350 | 36.350 | 18,095 |
| 2024-07-16 | 37.500 | 37.500 | 36.650 | 36.750 | 36.750 | 27,953 |
| 2024-07-15 | 37.500 | 37.850 | 37.250 | 37.700 | 37.700 | 12,006 |
| 2024-07-12 | 37.250 | 37.400 | 36.850 | 37.250 | 37.250 | 15,779 |
| 2024-07-11 | 36.700 | 37.350 | 36.000 | 36.050 | 36.050 | 13,303 |
| 2024-07-10 | 37.500 | 37.900 | 35.350 | 36.700 | 36.700 | 51,201 |
| 2024-07-09 | 37.100 | 38.250 | 35.650 | 37.850 | 37.850 | 28,038 |
| 2024-07-08 | 37.650 | 38.950 | 37.000 | 37.200 | 37.200 | 17,541 |
| 2024-07-05 | 38.200 | 39.750 | 37.250 | 37.650 | 37.650 | 42,267 |
| 2024-07-04 | 39.950 | 40.300 | 36.650 | 38.200 | 38.200 | 56,759 |
| 2024-07-03 | 38.150 | 40.900 | 37.800 | 39.700 | 39.700 | 102,760 |
| 2024-07-02 | 35.050 | 38.100 | 34.650 | 37.800 | 37.800 | 99,272 |
| 2024-07-01 | 33.550 | 35.500 | 33.550 | 34.300 | 34.300 | 44,119 |
| 2024-06-28 | 31.000 | 34.800 | 31.000 | 33.000 | 33.000 | 88,403 |
| 2024-06-27 | 30.000 | 31.700 | 29.650 | 30.950 | 30.950 | 22,192 |
| 2024-06-26 | 30.000 | 30.000 | 29.450 | 30.000 | 30.000 | 23,193 |
| 2024-06-25 | 30.000 | 30.000 | 29.250 | 29.950 | 29.950 | 18,404 |
| 2024-06-24 | 29.600 | 30.000 | 29.050 | 29.700 | 29.700 | 24,947 |
| 2024-06-20 | 30.000 | 30.100 | 29.000 | 29.600 | 29.600 | 26,927 |
| 2024-06-19 | 29.800 | 31.100 | 29.150 | 29.850 | 29.850 | 197,347 |
| 2024-06-18 | 29.100 | 29.450 | 28.450 | 29.200 | 29.200 | 13,190 |
| 2024-06-17 | 28.600 | 29.050 | 28.600 | 29.050 | 29.050 | 10,856 |
| 2024-06-14 | 29.150 | 29.350 | 28.300 | 28.700 | 28.700 | 3,618 |
| 2024-06-13 | 29.400 | 30.150 | 28.450 | 29.100 | 29.100 | 28,889 |
| 2024-06-12 | 29.600 | 29.850 | 28.300 | 29.050 | 29.050 | 16,209 |
| 2024-06-11 | 29.950 | 29.950 | 28.800 | 29.600 | 29.600 | 10,334 |
| 2024-06-10 | 29.950 | 29.950 | 29.000 | 29.400 | 29.400 | 25,968 |
| 2024-06-07 | 30.050 | 30.300 | 29.600 | 30.000 | 30.000 | 17,902 |
| 2024-06-05 | 30.150 | 30.600 | 29.450 | 30.050 | 30.050 | 33,922 |
| 2024-06-04 | 30.000 | 30.350 | 29.300 | 29.900 | 29.900 | 23,420 |
| 2024-06-03 | 29.850 | 30.500 | 29.850 | 30.000 | 30.000 | 46,823 |
| 2024-05-31 | 28.350 | 29.900 | 28.100 | 29.850 | 29.850 | 45,591 |
| 2024-05-30 | 28.450 | 28.850 | 28.050 | 28.350 | 28.350 | 25,680 |
| 2024-05-29 | 28.400 | 28.500 | 28.100 | 28.400 | 28.400 | 44,971 |
| 2024-05-28 | 28.800 | 28.850 | 28.200 | 28.400 | 28.400 | 53,700 |
| 2024-05-27 | 28.750 | 28.750 | 27.950 | 28.300 | 28.300 | 11,120 |
| 2024-05-24 | 28.300 | 28.850 | 28.100 | 28.400 | 28.400 | 11,597 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.