Implantica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	28.400	29.050	27.950	28.300	28.300	26,148
2024-05-22	28.050	28.450	28.050	28.400	28.400	8,655
2024-05-21	29.100	29.100	28.000	28.400	28.400	11,774
2024-05-20	28.950	29.300	28.150	28.850	28.850	13,512
2024-05-17	28.250	29.550	28.250	28.950	28.950	24,736
2024-05-16	27.450	28.450	27.450	28.250	28.250	25,770
2024-05-15	27.300	27.500	26.350	27.450	27.450	90,942
2024-05-14	27.500	27.500	27.000	27.150	27.150	455,125
2024-05-13	27.550	27.550	26.600	27.150	27.150	16,123
2024-05-10	26.800	27.700	26.250	27.000	27.000	50,859
2024-05-08	26.700	27.250	26.200	27.000	27.000	14,614
2024-05-07	27.300	27.350	26.350	26.700	26.700	11,531
2024-05-06	27.400	27.800	27.000	27.400	27.400	18,995
2024-05-03	27.600	27.800	27.000	27.400	27.400	46,065
2024-05-02	27.500	27.950	27.000	27.600	27.600	38,322
2024-04-30	27.350	27.700	27.200	27.400	27.400	14,866
2024-04-29	27.550	27.700	27.150	27.300	27.300	25,144
2024-04-26	27.700	27.700	27.000	27.500	27.500	59,257
2024-04-25	27.950	28.000	26.900	27.450	27.450	30,369
2024-04-24	28.800	29.400	27.450	28.000	28.000	39,187
2024-04-23	28.950	29.450	28.500	28.800	28.800	26,278
2024-04-22	29.150	29.600	28.000	28.950	28.950	27,033
2024-04-19	29.250	29.250	28.500	29.000	29.000	11,452
2024-04-18	28.800	29.950	28.600	28.650	28.650	15,501
2024-04-17	30.050	30.050	28.350	28.900	28.900	16,904
2024-04-16	30.400	30.400	29.150	29.600	29.600	17,945
2024-04-15	30.650	30.750	29.700	29.900	29.900	45,726
2024-04-12	29.250	30.150	29.100	29.700	29.700	73,531
2024-04-11	29.600	29.850	29.150	29.800	29.800	6,383
2024-04-10	29.300	30.650	29.100	29.600	29.600	23,864
2024-04-09	29.600	29.850	29.250	29.600	29.600	7,467
2024-04-08	29.700	29.850	29.100	29.650	29.650	40,931
2024-04-05	29.800	30.450	29.500	29.700	29.700	18,294
2024-04-04	30.800	30.950	29.900	30.000	30.000	45,030
2024-04-03	30.200	30.800	29.750	30.750	30.750	18,042
2024-04-02	31.300	31.450	28.000	30.050	30.050	106,680
2024-03-28	32.300	32.700	30.750	31.300	31.300	25,020
2024-03-27	29.800	32.700	29.150	32.300	32.300	162,430
2024-03-26	29.800	29.850	28.750	28.750	28.750	155,963
2024-03-25	28.750	30.550	27.450	29.800	29.800	627,455
2024-03-22	28.000	28.800	27.850	28.750	28.750	23,632
2024-03-21	28.500	28.700	27.250	28.000	28.000	47,488
2024-03-20	29.000	29.500	28.200	28.500	28.500	48,551
2024-03-19	28.750	30.100	28.650	29.000	29.000	65,800
2024-03-18	29.000	29.000	28.550	28.750	28.750	4,841
2024-03-15	29.550	29.900	28.550	29.200	29.200	18,923
2024-03-14	29.400	29.900	29.050	29.550	29.550	8,052
2024-03-13	29.950	30.750	29.100	29.650	29.650	61,334
2024-03-12	29.400	30.150	28.500	29.950	29.950	20,153
2024-03-11	29.100	30.150	28.750	29.400	29.400	27,469
2024-03-08	27.500	29.200	27.100	29.000	29.000	54,602
2024-03-07	28.300	28.300	27.200	27.500	27.500	4,606
2024-03-06	28.600	28.600	27.400	27.500	27.500	21,081
2024-03-05	27.500	29.000	27.500	28.600	28.600	26,804
2024-03-04	28.000	28.200	26.650	27.500	27.500	21,669
2024-03-01	27.900	27.900	27.000	27.450	27.450	19,760
2024-02-29	28.000	28.300	26.700	27.900	27.900	23,533
2024-02-28	28.300	28.600	27.500	28.000	28.000	10,330
2024-02-27	28.650	28.650	27.800	28.300	28.300	5,689
2024-02-26	28.950	29.400	28.000	28.300	28.300	11,725

← NewerPage 11 of 21 · 1,258 trading daysOlder →

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.