Implantica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	48.750	48.750	45.500	45.500	45.500	3,286
2022-06-30	48.800	48.800	43.000	47.050	47.050	19,188
2022-06-29	46.850	46.850	45.500	46.700	46.700	816
2022-06-28	48.450	48.450	46.500	47.650	47.650	805
2022-06-27	46.850	48.400	46.850	48.200	48.200	6,701
2022-06-23	48.500	48.900	44.000	46.850	46.850	12,549
2022-06-22	46.850	48.700	45.050	47.550	47.550	3,948
2022-06-21	49.050	49.050	45.750	47.050	47.050	13,516
2022-06-20	47.000	49.050	46.250	49.050	49.050	3,703
2022-06-17	47.500	49.050	44.150	44.150	44.150	105,825
2022-06-16	49.850	51.600	47.500	47.500	47.500	13,840
2022-06-15	49.100	50.900	47.300	47.800	47.800	3,330
2022-06-14	47.600	48.850	45.300	48.850	48.850	9,116
2022-06-13	49.100	52.900	46.900	47.600	47.600	9,181
2022-06-10	50.600	52.500	49.000	49.000	49.000	4,049
2022-06-09	52.500	52.500	50.500	50.500	50.500	57,088
2022-06-08	53.500	53.500	51.300	52.500	52.500	7,047
2022-06-07	53.300	53.300	51.000	52.300	52.300	5,960
2022-06-03	54.900	54.900	52.000	53.300	53.300	51,680
2022-06-02	55.000	55.500	50.700	52.000	52.000	4,330
2022-06-01	54.000	55.700	52.400	52.400	52.400	6,265
2022-05-31	57.000	57.000	51.900	54.400	54.400	349,826
2022-05-30	54.600	57.000	54.600	57.000	57.000	44,300
2022-05-27	54.000	54.600	52.400	54.500	54.500	39,020
2022-05-25	52.300	55.000	52.300	55.000	55.000	11,331
2022-05-24	54.000	54.900	51.400	54.000	54.000	24,230
2022-05-23	53.500	55.900	50.100	51.900	51.900	47,496
2022-05-20	55.100	55.900	51.700	53.500	53.500	47,203
2022-05-19	53.000	53.900	50.300	53.900	53.900	32,332
2022-05-18	53.500	53.500	50.000	52.000	52.000	21,902
2022-05-17	49.950	52.000	49.500	51.000	51.000	31,852
2022-05-16	53.000	54.000	46.800	50.000	50.000	42,826
2022-05-13	39.750	59.200	39.500	50.000	50.000	183,649
2022-05-12	38.000	40.000	35.850	37.000	37.000	22,696
2022-05-11	38.900	39.950	37.150	38.000	38.000	26,969
2022-05-10	36.700	42.000	36.700	39.200	39.200	18,192
2022-05-09	35.000	38.700	34.850	36.450	36.450	13,994
2022-05-06	35.950	38.700	35.000	35.700	35.700	27,665
2022-05-05	39.650	40.000	36.050	36.050	36.050	13,223
2022-05-04	40.950	40.950	35.650	35.650	35.650	8,364
2022-05-03	38.250	38.250	37.000	37.000	37.000	8,443
2022-05-02	40.000	44.000	36.650	36.650	36.650	20,258
2022-04-29	40.000	41.950	38.100	38.100	38.100	6,565
2022-04-28	41.000	41.000	38.000	40.000	40.000	41,619
2022-04-27	40.050	41.600	36.100	40.000	40.000	24,327
2022-04-26	43.700	43.700	37.700	38.200	38.200	42,633
2022-04-25	40.450	43.100	37.000	37.050	37.050	35,771
2022-04-22	44.000	44.000	39.000	39.550	39.550	33,977
2022-04-21	42.250	47.500	40.050	40.050	40.050	24,744
2022-04-20	45.500	47.500	41.500	41.500	41.500	7,297
2022-04-19	46.100	46.100	44.000	44.000	44.000	6,693
2022-04-14	43.900	47.000	43.900	46.100	46.100	7,903
2022-04-13	47.000	48.850	42.700	43.900	43.900	13,454
2022-04-12	49.000	49.000	44.500	45.600	45.600	15,340
2022-04-11	50.000	52.900	46.500	46.950	46.950	13,538
2022-04-08	52.400	52.400	48.200	48.200	48.200	5,482
2022-04-07	53.000	54.600	48.350	50.900	50.900	8,796
2022-04-06	47.900	54.700	46.600	50.100	50.100	7,374
2022-04-05	49.400	50.700	47.550	48.000	48.000	26,852
2022-04-04	53.000	53.100	49.400	49.400	49.400	7,221

← NewerPage 19 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.