Implantica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	28.950	29.400	28.000	28.300	28.300	11,725
2024-02-23	28.250	29.050	27.600	28.950	28.950	24,267
2024-02-22	27.950	29.050	26.650	28.250	28.250	40,587
2024-02-21	29.800	29.950	26.000	27.950	27.950	147,032
2024-02-20	30.050	30.850	29.400	29.800	29.800	21,117
2024-02-19	32.150	32.150	30.000	30.050	30.050	24,852
2024-02-16	32.550	32.700	30.000	32.150	32.150	66,742
2024-02-15	32.950	32.950	31.150	31.900	31.900	40,770
2024-02-14	30.200	33.000	29.600	33.000	33.000	63,205
2024-02-13	28.250	31.900	28.250	30.200	30.200	170,311
2024-02-12	27.600	28.050	27.050	27.600	27.600	33,482
2024-02-09	28.100	28.100	27.250	27.600	27.600	7,556
2024-02-08	27.700	28.200	27.250	27.800	27.800	15,600
2024-02-07	28.700	29.150	27.700	28.400	28.400	14,560
2024-02-06	28.400	28.750	27.450	28.700	28.700	36,702
2024-02-05	28.350	29.650	28.250	28.600	28.600	40,234
2024-02-02	28.800	28.950	28.050	28.350	28.350	22,602
2024-02-01	28.850	28.950	28.000	28.450	28.450	18,232
2024-01-31	28.950	28.950	27.350	27.950	27.950	22,612
2024-01-30	28.700	29.400	28.450	28.950	28.950	36,723
2024-01-29	27.750	28.700	27.750	28.300	28.300	22,591
2024-01-26	28.750	28.750	27.250	27.750	27.750	29,736
2024-01-25	27.500	28.750	26.350	28.750	28.750	52,247
2024-01-24	25.850	27.450	25.850	27.000	27.000	45,890
2024-01-23	27.100	27.500	24.950	25.850	25.850	90,860
2024-01-22	27.600	27.900	26.500	27.000	27.000	60,706
2024-01-19	27.900	28.450	26.250	27.600	27.600	150,369
2024-01-18	29.250	29.250	27.250	27.950	27.950	76,605
2024-01-17	30.100	30.100	28.050	28.750	28.750	113,827
2024-01-16	31.400	31.900	29.550	29.850	29.850	51,661
2024-01-15	29.400	31.850	29.400	31.000	31.000	92,393
2024-01-12	28.350	29.550	27.500	29.300	29.300	58,701
2024-01-11	29.000	29.550	27.700	27.750	27.750	56,682
2024-01-10	29.150	29.850	28.000	28.500	28.500	76,650
2024-01-09	28.500	30.700	27.500	29.150	29.150	100,162
2024-01-08	30.300	30.500	28.150	28.450	28.450	102,186
2024-01-05	28.550	31.600	27.600	30.300	30.300	121,906
2024-01-04	26.200	29.650	26.000	28.600	28.600	273,786
2024-01-03	25.900	26.200	23.800	26.000	26.000	105,409
2024-01-02	24.450	26.200	24.100	25.850	25.850	204,930
2023-12-29	25.000	25.000	23.200	23.900	23.900	159,384
2023-12-28	23.800	25.250	23.750	24.800	24.800	191,499
2023-12-27	20.950	23.900	20.600	23.400	23.400	275,334
2023-12-22	19.840	20.800	19.840	20.500	20.500	132,371
2023-12-21	20.000	20.300	19.540	19.840	19.840	108,404
2023-12-20	18.900	19.900	18.900	19.880	19.880	169,304
2023-12-19	19.420	19.500	18.800	18.900	18.900	93,446
2023-12-18	19.100	19.420	18.780	19.180	19.180	103,594
2023-12-15	19.120	20.400	18.700	18.880	18.880	218,440
2023-12-14	18.200	19.000	18.020	18.840	18.840	797,307
2023-12-13	18.000	18.200	17.840	18.040	18.040	158,278
2023-12-12	18.820	18.820	18.020	18.240	18.240	889,539
2023-12-11	19.420	19.480	18.280	18.400	18.400	812,036
2023-12-08	19.940	20.300	19.260	19.420	19.420	89,804
2023-12-07	19.720	20.800	19.260	19.920	19.920	85,727
2023-12-06	20.100	21.250	19.140	19.720	19.720	121,790
2023-12-05	17.480	20.000	17.160	19.940	19.940	220,802
2023-12-04	18.380	18.600	16.800	17.160	17.160	98,850
2023-12-01	17.980	18.280	17.740	17.800	17.800	25,806
2023-11-30	18.200	18.920	17.760	17.980	17.980	54,127

← NewerPage 12 of 21 · 1,255 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.