Implantica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	18.100	18.980	17.580	17.980	17.980	63,475
2023-11-28	18.000	18.000	17.540	17.700	17.700	48,777
2023-11-27	17.980	18.000	17.580	17.700	17.700	20,846
2023-11-24	18.000	18.000	17.380	17.780	17.780	10,727
2023-11-23	18.100	18.400	17.560	17.900	17.900	617,897
2023-11-22	18.400	18.500	17.680	18.000	18.000	579,213
2023-11-21	17.560	18.800	17.420	18.600	18.600	82,531
2023-11-20	17.220	17.300	16.820	17.160	17.160	40,947
2023-11-17	17.100	18.000	17.060	17.220	17.220	110,624
2023-11-16	17.200	17.220	16.460	16.860	16.860	97,115
2023-11-15	17.100	17.460	16.800	17.000	17.000	161,757
2023-11-14	16.660	17.500	16.660	17.060	17.060	71,889
2023-11-13	16.700	17.060	16.420	16.640	16.640	28,937
2023-11-10	16.600	17.000	16.300	16.700	16.700	68,375
2023-11-09	16.480	17.000	16.380	16.800	16.800	73,096
2023-11-08	16.800	16.900	16.240	16.480	16.480	99,627
2023-11-07	17.220	17.220	16.500	16.860	16.860	30,842
2023-11-06	17.400	17.780	16.820	17.000	17.000	63,548
2023-11-03	18.000	18.000	17.060	17.400	17.400	38,510
2023-11-02	17.800	17.900	17.340	17.800	17.800	78,251
2023-11-01	17.500	17.860	17.220	17.800	17.800	24,690
2023-10-31	17.400	18.000	17.300	17.600	17.600	49,113
2023-10-30	17.160	17.380	16.780	17.000	17.000	25,974
2023-10-27	17.000	18.500	16.720	16.720	16.720	25,117
2023-10-26	17.240	17.240	16.880	17.000	17.000	24,238
2023-10-25	16.780	17.600	16.500	17.000	17.000	38,758
2023-10-24	16.840	17.360	16.000	16.500	16.500	237,966
2023-10-23	17.520	17.900	16.780	16.840	16.840	46,714
2023-10-20	17.920	18.080	17.380	17.520	17.520	32,226
2023-10-19	18.600	18.700	17.740	17.800	17.800	28,324
2023-10-18	18.800	19.240	17.860	18.220	18.220	34,883
2023-10-17	19.320	19.320	18.040	18.480	18.480	25,046
2023-10-16	19.560	19.560	18.720	19.000	19.000	22,488
2023-10-13	19.560	19.960	18.320	19.000	19.000	66,221
2023-10-12	19.980	20.100	19.560	19.560	19.560	47,684
2023-10-11	19.940	20.250	19.800	19.980	19.980	17,587
2023-10-10	19.800	21.050	19.800	19.920	19.920	33,668
2023-10-09	19.800	20.400	19.000	19.760	19.760	22,711
2023-10-06	20.350	20.800	19.280	19.800	19.800	64,349
2023-10-05	20.150	20.800	19.920	20.350	20.350	23,672
2023-10-04	20.800	21.250	20.000	20.050	20.050	23,915
2023-10-03	21.500	21.850	20.250	20.750	20.750	45,692
2023-10-02	22.500	22.500	20.750	21.400	21.400	51,154
2023-09-29	21.900	23.000	21.700	22.100	22.100	223,143
2023-09-28	19.960	21.900	19.960	21.250	21.250	38,843
2023-09-27	21.150	21.150	19.780	20.000	20.000	31,418
2023-09-26	20.450	21.200	19.840	20.800	20.800	49,551
2023-09-25	20.200	20.550	20.100	20.450	20.450	12,409
2023-09-22	21.450	22.000	20.050	20.400	20.400	30,951
2023-09-21	20.550	21.450	20.550	21.450	21.450	8,813
2023-09-20	20.200	21.350	20.200	20.550	20.550	17,159
2023-09-19	20.600	20.700	19.800	20.650	20.650	28,856
2023-09-18	21.250	21.250	20.100	20.450	20.450	20,167
2023-09-15	22.600	23.000	20.800	21.250	21.250	48,207
2023-09-14	22.100	23.400	22.050	23.050	23.050	30,346
2023-09-13	24.200	24.200	22.050	22.050	22.050	62,656
2023-09-12	26.050	26.050	23.550	24.200	24.200	30,683
2023-09-11	26.150	26.500	25.600	25.700	25.700	7,086
2023-09-08	26.100	26.200	25.400	26.150	26.150	18,460
2023-09-07	26.450	26.900	25.000	26.400	26.400	28,667

← NewerPage 13 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.