Implantica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	25.800	26.350	25.800	25.800	25.800	13,411
2023-09-05	25.300	26.350	25.300	25.800	25.800	12,543
2023-09-04	26.000	26.450	25.150	25.300	25.300	24,597
2023-09-01	25.500	26.500	25.050	25.950	25.950	31,963
2023-08-31	26.200	26.400	24.600	25.900	25.900	25,752
2023-08-30	25.600	25.950	24.750	25.800	25.800	19,540
2023-08-29	25.500	26.450	23.250	25.450	25.450	64,053
2023-08-28	24.850	25.250	24.700	25.150	25.150	23,840
2023-08-25	24.600	24.800	24.050	24.650	24.650	18,379
2023-08-24	24.150	24.750	24.000	24.550	24.550	47,567
2023-08-23	25.250	25.350	24.000	24.200	24.200	41,238
2023-08-22	24.950	25.500	24.250	24.700	24.700	42,201
2023-08-21	24.900	25.500	24.000	24.450	24.450	49,075
2023-08-18	23.100	25.000	22.300	24.100	24.100	78,927
2023-08-17	23.400	23.400	22.200	22.400	22.400	30,262
2023-08-16	23.600	23.950	22.500	22.800	22.800	47,605
2023-08-15	24.500	25.500	22.550	23.600	23.600	87,667
2023-08-14	23.700	24.550	23.650	24.500	24.500	105,743
2023-08-11	21.100	23.950	21.100	23.650	23.650	253,928
2023-08-10	19.800	20.350	19.680	19.960	19.960	20,174
2023-08-09	20.000	20.450	19.800	19.800	19.800	15,006
2023-08-08	19.980	20.050	19.500	19.840	19.840	5,508
2023-08-07	20.150	20.150	19.500	19.500	19.500	11,307
2023-08-04	20.000	20.400	19.260	20.150	20.150	15,432
2023-08-03	19.700	20.450	19.700	20.050	20.050	16,916
2023-08-02	20.500	21.000	19.700	19.720	19.720	41,647
2023-08-01	19.000	20.200	18.420	20.200	20.200	76,082
2023-07-31	18.500	19.260	18.500	19.000	19.000	38,708
2023-07-28	19.580	19.580	18.500	18.960	18.960	11,497
2023-07-27	19.720	19.980	19.100	19.580	19.580	21,891
2023-07-26	19.720	19.860	19.360	19.700	19.700	7,560
2023-07-25	19.980	19.980	19.020	19.760	19.760	37,677
2023-07-24	18.480	19.920	18.480	19.340	19.340	13,720
2023-07-21	17.080	18.500	17.000	18.480	18.480	37,621
2023-07-20	17.320	17.600	17.040	17.080	17.080	16,946
2023-07-19	17.720	17.720	17.240	17.320	17.320	60,053
2023-07-18	17.920	18.080	17.640	17.700	17.700	30,739
2023-07-17	18.020	18.300	17.780	17.940	17.940	65,087
2023-07-14	18.000	18.300	17.800	18.240	18.240	39,512
2023-07-13	17.620	17.800	17.540	17.700	17.700	58,401
2023-07-12	17.980	17.980	17.460	17.980	17.980	10,839
2023-07-11	18.160	18.160	17.660	17.720	17.720	18,050
2023-07-10	17.440	18.520	17.440	18.000	18.000	23,073
2023-07-07	18.420	18.420	17.400	17.440	17.440	29,358
2023-07-06	18.460	18.560	18.020	18.060	18.060	25,650
2023-07-05	19.220	19.220	18.260	18.460	18.460	19,598
2023-07-04	18.740	19.540	18.200	19.220	19.220	42,649
2023-07-03	18.040	18.780	18.040	18.740	18.740	7,937
2023-06-30	18.280	18.900	17.980	18.200	18.200	19,402
2023-06-29	17.800	18.000	17.660	18.000	18.000	3,858
2023-06-28	18.400	18.400	17.500	17.660	17.660	32,589
2023-06-27	17.620	18.020	17.400	18.000	18.000	34,081
2023-06-26	17.600	18.400	17.080	17.620	17.620	14,513
2023-06-22	17.140	17.720	16.140	17.180	17.180	25,623
2023-06-21	17.980	19.480	16.780	16.800	16.800	50,637
2023-06-20	18.380	18.580	17.420	17.500	17.500	63,963
2023-06-19	18.900	19.000	18.240	18.380	18.380	28,489
2023-06-16	19.200	19.500	18.900	18.900	18.900	26,597
2023-06-15	19.480	19.800	18.960	19.260	19.260	25,427
2023-06-14	19.920	20.050	19.160	19.480	19.480	24,064

← NewerPage 14 of 21 · 1,259 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.