Implantica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	27.300	27.400	26.900	27.000	27.000	134,787
2023-03-13	28.000	28.000	26.400	27.350	27.350	35,746
2023-03-10	28.950	29.000	28.000	28.200	28.200	21,647
2023-03-09	29.200	29.200	28.100	28.750	28.750	51,148
2023-03-08	29.750	29.900	28.750	29.200	29.200	38,248
2023-03-07	30.300	30.700	29.500	29.750	29.750	261,531
2023-03-06	31.750	35.650	31.000	31.100	31.100	48,967
2023-03-03	30.700	32.000	30.700	31.150	31.150	16,948
2023-03-02	31.050	31.800	30.300	30.700	30.700	45,882
2023-03-01	32.250	32.250	30.500	30.750	30.750	47,852
2023-02-28	33.050	33.600	32.250	32.250	32.250	36,666
2023-02-27	34.200	34.200	32.900	33.050	33.050	29,666
2023-02-24	34.450	35.000	33.000	33.050	33.050	39,271
2023-02-23	35.700	35.700	34.400	34.400	34.400	34,791
2023-02-22	36.400	36.500	34.950	35.000	35.000	70,958
2023-02-21	38.650	38.650	35.550	36.400	36.400	42,021
2023-02-20	38.600	38.950	37.500	37.750	37.750	38,657
2023-02-17	40.500	40.850	38.050	38.600	38.600	235,590
2023-02-16	40.000	41.200	39.000	39.550	39.550	17,551
2023-02-15	39.950	39.950	38.850	39.000	39.000	24,570
2023-02-14	40.000	40.100	38.600	39.200	39.200	19,723
2023-02-13	40.500	40.500	39.100	40.000	40.000	9,816
2023-02-10	40.100	40.650	39.500	39.500	39.500	10,705
2023-02-09	40.150	40.500	39.900	40.050	40.050	5,511
2023-02-08	40.100	40.700	39.900	40.250	40.250	14,151
2023-02-07	40.800	41.550	39.950	40.100	40.100	19,236
2023-02-06	41.400	41.400	40.100	40.800	40.800	9,492
2023-02-03	41.500	41.500	40.300	41.400	41.400	12,062
2023-02-02	41.550	41.550	40.450	40.550	40.550	99,387
2023-02-01	41.000	42.000	40.800	40.950	40.950	24,709
2023-01-31	40.850	41.000	40.600	40.850	40.850	16,188
2023-01-30	40.350	40.850	40.150	40.850	40.850	7,335
2023-01-27	40.950	40.950	38.500	40.350	40.350	17,153
2023-01-26	40.850	40.850	40.450	40.500	40.500	12,584
2023-01-25	40.700	40.750	40.300	40.700	40.700	1,988
2023-01-24	40.450	41.000	40.250	40.700	40.700	9,161
2023-01-23	42.000	42.000	40.600	41.000	41.000	6,451
2023-01-20	41.450	41.450	40.450	41.000	41.000	7,525
2023-01-19	41.700	41.700	40.450	41.000	41.000	4,865
2023-01-18	42.150	43.250	40.300	41.300	41.300	9,889
2023-01-17	42.100	42.300	41.300	42.200	42.200	23,609
2023-01-16	41.300	41.800	40.750	41.550	41.550	12,970
2023-01-13	42.000	42.000	40.500	41.300	41.300	21,523
2023-01-12	40.900	42.200	40.200	40.950	40.950	10,886
2023-01-11	40.450	41.500	38.500	40.900	40.900	15,515
2023-01-10	42.000	42.000	40.650	41.000	41.000	11,224
2023-01-09	40.500	41.500	40.000	41.500	41.500	27,967
2023-01-05	40.500	40.500	40.000	40.500	40.500	10,972
2023-01-04	40.000	40.900	40.000	40.050	40.050	13,948
2023-01-03	40.050	40.650	40.000	40.000	40.000	11,775
2023-01-02	40.150	40.750	39.750	40.050	40.050	2,299
2022-12-30	41.700	41.700	39.000	39.750	39.750	6,946
2022-12-29	39.500	42.000	39.100	41.700	41.700	20,670
2022-12-28	40.000	40.400	39.000	39.700	39.700	8,771
2022-12-27	41.000	41.500	40.000	40.000	40.000	8,879
2022-12-23	42.000	42.350	39.850	40.000	40.000	3,824
2022-12-22	40.000	41.000	39.250	40.950	40.950	21,396
2022-12-21	39.900	39.950	39.000	39.200	39.200	11,477
2022-12-20	39.100	39.850	37.350	38.700	38.700	14,964
2022-12-19	39.350	41.200	38.100	40.000	40.000	14,894

← NewerPage 16 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.