Implantica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	52.900	53.400	50.500	51.500	51.500	5,321
2022-03-31	53.000	53.000	50.600	52.500	52.500	7,481
2022-03-30	54.000	55.000	52.100	53.500	53.500	6,797
2022-03-29	54.800	54.800	51.100	52.500	52.500	14,715
2022-03-28	51.000	54.800	50.700	51.800	51.800	10,581
2022-03-25	53.000	54.600	50.500	50.600	50.600	7,918
2022-03-24	55.500	56.000	49.750	49.750	49.750	4,512
2022-03-23	53.900	55.000	51.100	52.800	52.800	9,586
2022-03-22	54.000	54.500	52.000	53.500	53.500	12,661
2022-03-21	52.600	54.100	49.900	51.000	51.000	13,003
2022-03-18	52.000	54.500	50.000	51.800	51.800	14,077
2022-03-17	50.000	50.000	47.750	49.450	49.450	10,705
2022-03-16	49.000	50.600	47.850	47.850	47.850	6,866
2022-03-15	50.500	50.500	46.350	47.950	47.950	19,044
2022-03-14	47.150	50.600	47.150	50.500	50.500	15,720
2022-03-11	44.100	49.000	42.950	47.100	47.100	22,513
2022-03-10	44.500	44.500	42.000	42.300	42.300	6,897
2022-03-09	43.450	44.150	40.650	42.850	42.850	46,482
2022-03-08	40.250	41.000	39.300	39.400	39.400	27,579
2022-03-07	40.550	41.450	39.350	40.250	40.250	57,120
2022-03-04	44.000	44.000	41.100	41.500	41.500	13,374
2022-03-03	45.150	45.150	41.850	42.750	42.750	11,906
2022-03-02	45.300	46.000	42.850	43.550	43.550	78,214
2022-03-01	49.800	49.800	43.150	43.150	43.150	46,725
2022-02-28	50.100	50.100	45.750	48.000	48.000	15,737
2022-02-25	49.750	50.000	47.300	47.550	47.550	37,600
2022-02-24	39.000	50.800	39.000	47.100	47.100	65,082
2022-02-23	49.000	50.000	45.600	45.650	45.650	31,975
2022-02-22	42.850	51.900	41.450	46.950	46.950	33,738
2022-02-21	50.000	51.000	43.150	44.200	44.200	131,101
2022-02-18	53.500	53.500	47.400	47.400	47.400	40,369
2022-02-17	52.300	52.400	48.100	49.550	49.550	26,144
2022-02-16	55.000	55.400	52.000	52.100	52.100	18,280
2022-02-15	51.500	58.100	50.100	52.400	52.400	26,599
2022-02-14	58.000	58.000	49.600	50.400	50.400	97,117
2022-02-11	59.400	60.100	57.100	58.000	58.000	30,311
2022-02-10	62.800	62.800	55.500	55.500	55.500	14,192
2022-02-09	62.900	62.900	60.400	61.000	61.000	26,335
2022-02-08	63.700	63.700	58.900	62.800	62.800	16,202
2022-02-07	63.100	63.100	60.000	61.500	61.500	23,676
2022-02-04	60.100	62.900	59.600	61.400	61.400	10,256
2022-02-03	62.000	63.400	61.500	63.200	63.200	38,791
2022-02-02	63.800	63.900	61.000	62.300	62.300	39,770
2022-02-01	60.700	63.900	60.700	62.200	62.200	31,794
2022-01-31	58.900	60.600	56.500	58.900	58.900	21,912
2022-01-28	59.000	59.000	54.000	56.600	56.600	14,857
2022-01-27	51.600	57.000	51.000	56.900	56.900	34,576
2022-01-26	52.500	52.500	50.600	52.000	52.000	12,928
2022-01-25	51.700	51.700	49.600	50.000	50.000	24,114
2022-01-24	53.100	53.100	47.600	51.700	51.700	69,664
2022-01-21	51.500	53.000	48.550	53.000	53.000	26,585
2022-01-20	53.000	53.000	49.950	50.400	50.400	25,836
2022-01-19	50.100	53.000	49.000	50.600	50.600	32,924
2022-01-18	53.300	53.300	50.500	50.700	50.700	26,520
2022-01-17	55.600	55.600	52.200	52.900	52.900	36,657
2022-01-14	56.900	56.900	55.000	55.700	55.700	19,985
2022-01-13	56.600	57.200	56.200	56.500	56.500	15,690
2022-01-12	56.900	57.900	56.300	56.600	56.600	18,822
2022-01-11	59.600	59.600	56.000	57.200	57.200	47,368
2022-01-10	58.700	59.700	55.200	59.600	59.600	55,745

← NewerPage 20 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.