Implantica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	42.800	43.800	39.400	41.650	41.650	19,673
2022-09-22	43.750	45.050	42.750	42.800	42.800	5,199
2022-09-21	44.100	45.200	42.650	44.950	44.950	5,591
2022-09-20	42.850	44.950	42.050	44.100	44.100	3,441
2022-09-19	46.100	46.150	43.300	43.300	43.300	3,283
2022-09-16	48.000	48.100	45.650	46.100	46.100	11,880
2022-09-15	45.550	47.750	45.450	46.300	46.300	6,339
2022-09-14	43.900	45.000	43.900	45.000	45.000	6,050
2022-09-13	43.600	44.700	42.100	43.900	43.900	3,820
2022-09-12	44.100	44.100	42.900	43.550	43.550	2,455
2022-09-09	44.000	44.500	42.600	44.100	44.100	9,044
2022-09-08	44.000	44.850	41.750	43.650	43.650	7,052
2022-09-07	43.500	44.150	40.800	43.400	43.400	10,557
2022-09-06	40.450	44.000	40.050	43.800	43.800	11,367
2022-09-05	43.950	43.950	39.900	40.250	40.250	25,172
2022-09-02	45.750	45.750	42.950	43.950	43.950	7,653
2022-09-01	45.000	45.850	42.700	44.850	44.850	8,700
2022-08-31	47.000	48.450	44.800	44.800	44.800	12,200
2022-08-30	43.150	49.300	43.150	48.000	48.000	19,359
2022-08-29	38.450	42.600	38.450	42.200	42.200	10,159
2022-08-26	40.900	42.050	38.350	38.350	38.350	10,605
2022-08-25	40.700	43.000	40.000	40.750	40.750	6,599
2022-08-24	41.800	41.800	39.500	40.000	40.000	15,129
2022-08-23	41.000	41.650	39.600	40.800	40.800	36,514
2022-08-22	42.950	43.850	41.850	41.950	41.950	25,308
2022-08-19	41.000	41.750	39.800	40.350	40.350	3,075
2022-08-18	42.000	43.150	40.700	40.700	40.700	4,489
2022-08-17	42.800	43.200	40.750	42.300	42.300	11,035
2022-08-16	43.200	44.650	42.050	42.600	42.600	2,819
2022-08-15	42.200	43.050	42.000	42.600	42.600	5,983
2022-08-12	41.500	43.000	41.500	42.150	42.150	9,879
2022-08-11	39.700	43.200	39.500	43.200	43.200	16,850
2022-08-10	39.550	40.700	39.200	39.600	39.600	40,360
2022-08-09	40.050	40.250	39.400	40.250	40.250	3,393
2022-08-08	40.450	40.450	39.550	40.000	40.000	7,680
2022-08-05	40.450	40.500	39.950	40.150	40.150	201,909
2022-08-04	40.000	41.400	39.600	40.500	40.500	7,217
2022-08-03	39.250	40.750	39.250	39.600	39.600	3,305
2022-08-02	39.700	40.300	38.250	39.250	39.250	7,738
2022-08-01	39.500	40.400	38.750	39.000	39.000	13,596
2022-07-29	40.300	40.950	39.500	40.000	40.000	108,489
2022-07-28	39.250	40.950	39.000	40.900	40.900	5,453
2022-07-27	39.000	40.000	38.500	40.000	40.000	6,314
2022-07-26	40.000	41.600	38.000	39.200	39.200	9,466
2022-07-25	40.500	40.500	39.550	40.000	40.000	4,823
2022-07-22	39.950	40.500	39.050	40.250	40.250	13,776
2022-07-21	40.000	40.500	39.000	40.000	40.000	59,337
2022-07-20	40.000	40.300	39.000	40.000	40.000	13,870
2022-07-19	40.000	40.000	39.450	40.000	40.000	5,354
2022-07-18	40.500	40.500	38.000	39.850	39.850	28,186
2022-07-15	41.750	41.750	37.000	40.700	40.700	107,468
2022-07-14	40.250	40.800	37.150	37.450	37.450	10,909
2022-07-13	42.650	42.650	35.250	39.600	39.600	13,750
2022-07-12	44.200	44.250	40.900	40.900	40.900	23,847
2022-07-11	47.000	47.000	44.200	44.200	44.200	8,407
2022-07-08	46.850	47.750	44.050	47.250	47.250	2,712
2022-07-07	43.450	45.500	43.450	45.100	45.100	2,892
2022-07-06	42.900	45.100	41.700	43.900	43.900	3,249
2022-07-05	44.950	48.150	40.450	42.950	42.950	10,363
2022-07-04	45.000	48.500	43.500	44.250	44.250	11,547

← NewerPage 18 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.