Implantica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	40.500	40.500	38.850	39.900	39.900	14,397
2022-12-15	40.550	40.550	38.800	39.100	39.100	19,967
2022-12-14	41.950	42.200	40.550	40.550	40.550	5,845
2022-12-13	40.650	41.950	40.600	41.500	41.500	25,978
2022-12-12	41.300	42.100	40.600	41.050	41.050	4,902
2022-12-09	40.650	42.400	40.650	41.300	41.300	3,651
2022-12-08	41.700	41.700	40.600	40.650	40.650	5,569
2022-12-07	40.850	42.000	40.650	41.350	41.350	8,945
2022-12-06	42.950	42.950	40.600	40.800	40.800	9,861
2022-12-05	41.900	43.450	41.850	42.200	42.200	13,967
2022-12-02	41.300	42.150	41.050	41.850	41.850	14,730
2022-12-01	44.200	44.500	41.000	41.300	41.300	7,965
2022-11-30	42.500	44.300	40.500	44.000	44.000	57,944
2022-11-29	41.650	42.550	40.650	42.200	42.200	24,136
2022-11-28	42.450	42.550	40.950	41.200	41.200	8,887
2022-11-25	42.900	43.900	40.450	41.950	41.950	13,008
2022-11-24	42.800	44.800	40.700	42.400	42.400	11,027
2022-11-23	42.400	42.750	41.200	41.900	41.900	11,415
2022-11-22	43.900	43.900	41.000	42.000	42.000	11,561
2022-11-21	45.500	46.200	43.700	43.900	43.900	8,777
2022-11-18	47.500	48.550	45.450	45.450	45.450	13,427
2022-11-17	47.900	48.550	45.250	47.200	47.200	14,184
2022-11-16	47.550	48.100	45.700	46.050	46.050	12,393
2022-11-15	54.000	54.000	47.000	47.550	47.550	19,333
2022-11-14	49.500	54.700	47.650	51.500	51.500	59,773
2022-11-11	49.150	50.400	47.950	50.000	50.000	143,382
2022-11-10	47.700	49.400	47.250	48.650	48.650	13,130
2022-11-09	48.200	49.000	46.700	47.350	47.350	7,317
2022-11-08	49.100	50.100	45.800	48.200	48.200	10,057
2022-11-07	48.500	52.600	47.300	49.100	49.100	11,826
2022-11-04	47.000	48.000	46.600	48.000	48.000	2,721
2022-11-03	47.450	47.900	46.200	46.200	46.200	4,589
2022-11-02	47.750	49.050	46.500	47.600	47.600	4,811
2022-11-01	47.800	48.250	45.000	46.900	46.900	18,651
2022-10-31	50.300	50.300	47.100	47.700	47.700	5,155
2022-10-28	50.100	50.500	48.600	49.500	49.500	8,322
2022-10-27	50.900	50.900	48.750	50.100	50.100	3,582
2022-10-26	51.600	51.600	48.000	50.900	50.900	9,251
2022-10-25	51.000	53.000	49.500	51.200	51.200	12,957
2022-10-24	49.000	53.900	48.800	50.300	50.300	107,909
2022-10-21	47.700	48.700	45.500	47.000	47.000	11,371
2022-10-20	48.200	49.500	47.000	48.700	48.700	9,291
2022-10-19	51.000	52.000	48.000	48.200	48.200	6,210
2022-10-18	53.000	53.500	49.600	50.400	50.400	9,860
2022-10-17	54.000	55.000	51.500	52.900	52.900	17,132
2022-10-14	47.650	54.600	47.650	53.000	53.000	102,839
2022-10-13	42.150	51.000	42.150	47.500	47.500	58,556
2022-10-12	41.750	41.750	40.050	41.450	41.450	2,380
2022-10-11	41.000	41.400	40.000	41.150	41.150	5,648
2022-10-10	38.950	42.400	38.900	40.000	40.000	7,626
2022-10-07	41.000	42.550	38.950	38.950	38.950	11,865
2022-10-06	42.100	43.050	40.700	40.700	40.700	4,003
2022-10-05	40.300	42.000	40.300	42.000	42.000	14,193
2022-10-04	42.000	42.400	40.250	40.250	40.250	7,082
2022-10-03	41.300	42.300	39.800	40.450	40.450	9,294
2022-09-30	40.600	42.000	39.950	41.100	41.100	8,783
2022-09-29	41.700	41.700	39.550	40.600	40.600	13,176
2022-09-28	41.000	42.600	40.000	40.400	40.400	9,128
2022-09-27	41.600	42.050	40.000	41.500	41.500	6,372
2022-09-26	42.000	43.200	40.000	40.750	40.750	16,695

← NewerPage 17 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.