Implantica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	20.300	20.500	19.220	19.920	19.920	52,136
2023-06-12	20.250	20.250	19.440	19.740	19.740	48,913
2023-06-09	18.980	20.050	18.640	19.900	19.900	147,867
2023-06-08	17.320	19.200	17.320	18.980	18.980	87,835
2023-06-07	17.680	17.980	17.220	17.320	17.320	36,360
2023-06-05	18.400	18.400	16.980	17.420	17.420	70,277
2023-06-02	17.700	18.720	17.700	17.760	17.760	29,618
2023-06-01	18.500	19.040	17.440	17.700	17.700	108,195
2023-05-31	19.020	19.040	18.040	18.200	18.200	775,819
2023-05-30	17.540	19.500	17.220	19.020	19.020	1,561,953
2023-05-29	16.500	18.340	15.860	17.220	17.220	90,821
2023-05-26	15.800	16.460	15.600	16.460	16.460	152,050
2023-05-25	15.860	16.540	15.400	15.560	15.560	161,079
2023-05-24	16.120	16.600	15.540	15.780	15.780	255,412
2023-05-23	16.220	16.760	16.020	16.120	16.120	112,473
2023-05-22	17.000	17.100	16.200	16.200	16.200	145,603
2023-05-19	17.700	17.700	17.020	17.040	17.040	59,580
2023-05-17	17.500	18.160	17.040	17.700	17.700	72,784
2023-05-16	17.360	17.980	17.100	17.200	17.200	71,043
2023-05-15	18.380	18.480	17.380	17.380	17.380	127,353
2023-05-12	18.700	19.740	17.880	18.180	18.180	203,967
2023-05-11	19.640	19.640	18.700	18.940	18.940	98,595
2023-05-10	20.750	20.800	19.220	19.280	19.280	155,705
2023-05-09	19.380	21.200	19.380	20.300	20.300	174,616
2023-05-08	19.460	20.250	19.200	19.380	19.380	78,341
2023-05-05	18.920	20.100	18.780	19.440	19.440	90,336
2023-05-04	18.760	20.950	18.520	18.520	18.520	33,549
2023-05-03	19.140	20.000	18.200	18.420	18.420	80,102
2023-05-02	19.500	19.740	18.760	18.960	18.960	72,741
2023-04-28	19.020	19.460	18.720	19.280	19.280	58,195
2023-04-27	18.820	19.300	18.640	18.900	18.900	81,156
2023-04-26	19.420	19.440	18.200	18.720	18.720	58,405
2023-04-25	18.940	19.800	18.700	18.700	18.700	37,252
2023-04-24	19.020	19.320	18.560	18.860	18.860	68,410
2023-04-21	19.220	19.620	19.020	19.020	19.020	158,152
2023-04-20	19.520	20.550	19.000	19.120	19.120	98,022
2023-04-19	19.520	20.300	19.520	19.620	19.620	56,447
2023-04-18	20.050	20.350	19.520	19.800	19.800	60,939
2023-04-17	20.300	20.600	19.900	20.050	20.050	46,500
2023-04-14	20.850	21.250	20.000	20.250	20.250	98,250
2023-04-13	21.000	21.800	20.850	20.850	20.850	128,083
2023-04-12	21.900	22.050	21.000	21.000	21.000	45,671
2023-04-11	22.050	22.150	21.600	21.850	21.850	83,962
2023-04-06	21.500	22.500	21.500	22.000	22.000	76,451
2023-04-05	22.100	22.350	21.450	21.450	21.450	95,172
2023-04-04	22.350	22.950	21.900	22.050	22.050	132,374
2023-04-03	22.850	23.000	22.000	22.500	22.500	161,240
2023-03-31	23.350	23.950	22.650	22.950	22.950	183,553
2023-03-30	22.600	24.300	22.600	23.200	23.200	318,720
2023-03-29	21.150	22.650	21.150	22.400	22.400	266,835
2023-03-28	21.750	22.650	21.050	21.050	21.050	127,180
2023-03-27	22.100	22.650	21.650	21.750	21.750	154,226
2023-03-24	22.700	22.950	22.250	22.250	22.250	26,455
2023-03-23	24.000	24.250	22.050	22.750	22.750	42,638
2023-03-22	24.200	24.950	23.900	23.900	23.900	109,729
2023-03-21	24.950	26.400	23.950	24.000	24.000	2,008,687
2023-03-20	24.350	25.350	24.100	24.300	24.300	78,238
2023-03-17	26.300	26.650	25.700	25.750	25.750	23,541
2023-03-16	26.700	27.000	26.150	26.500	26.500	41,961
2023-03-15	26.950	27.100	26.650	26.800	26.800	33,573

← NewerPage 15 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.