Implantica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	60.500	60.800	58.000	58.200	58.200	18,036
2022-01-05	61.600	62.600	60.100	60.400	60.400	11,136
2022-01-04	65.900	65.900	61.500	61.500	61.500	22,833
2022-01-03	65.500	66.400	65.000	65.700	65.700	10,972
2021-12-30	65.900	65.900	63.600	65.000	65.000	29,905
2021-12-29	65.700	65.700	63.700	65.000	65.000	20,114
2021-12-28	63.600	66.300	61.900	65.700	65.700	33,223
2021-12-27	64.800	64.800	62.700	63.600	63.600	48,401
2021-12-23	62.000	63.800	61.600	63.500	63.500	27,175
2021-12-22	59.100	61.700	59.000	60.700	60.700	33,609
2021-12-21	58.100	59.300	58.000	59.100	59.100	27,637
2021-12-20	59.600	59.900	57.000	57.600	57.600	43,948
2021-12-17	56.300	59.900	54.800	59.400	59.400	43,583
2021-12-16	57.000	58.900	56.000	56.300	56.300	23,540
2021-12-15	59.400	59.400	56.400	57.300	57.300	27,570
2021-12-14	61.400	62.400	58.900	59.400	59.400	54,848
2021-12-13	61.300	61.500	58.600	61.200	61.200	66,374
2021-12-10	63.500	63.500	61.400	61.400	61.400	31,957
2021-12-09	62.900	63.500	61.200	63.000	63.000	76,193
2021-12-08	59.600	61.100	58.900	61.100	61.100	34,228
2021-12-07	56.100	59.700	56.100	59.000	59.000	57,494
2021-12-06	55.600	57.900	54.600	56.100	56.100	57,213
2021-12-03	60.900	61.400	56.900	57.900	57.900	52,659
2021-12-02	64.000	64.000	60.000	60.700	60.700	240,431
2021-12-01	62.400	65.100	61.100	64.600	64.600	391,409
2021-11-30	66.100	66.100	61.000	62.300	62.300	159,503
2021-11-29	64.400	66.200	63.500	64.400	64.400	89,319
2021-11-26	67.000	67.300	64.100	64.800	64.800	111,971
2021-11-25	70.600	73.200	66.700	68.600	68.600	118,510
2021-11-24	66.000	68.800	65.100	67.600	67.600	90,946
2021-11-23	66.000	67.700	63.600	64.400	64.400	93,006
2021-11-22	68.800	69.200	64.100	66.000	66.000	158,342
2021-11-19	69.800	70.400	68.200	68.400	68.400	78,065
2021-11-18	73.000	73.700	69.400	69.700	69.700	63,623
2021-11-17	73.000	73.000	70.200	70.200	70.200	71,268
2021-11-16	74.300	74.600	72.500	72.600	72.600	44,659
2021-11-15	73.300	74.700	71.800	74.300	74.300	94,026
2021-11-12	71.300	73.500	70.400	73.300	73.300	127,327
2021-11-11	72.400	72.400	69.300	71.000	71.000	156,390
2021-11-10	72.000	73.000	70.200	70.800	70.800	73,290
2021-11-09	70.600	73.700	70.600	71.800	71.800	143,213
2021-11-08	75.000	76.500	69.200	70.600	70.600	300,798
2021-11-05	71.800	71.900	69.000	69.000	69.000	11,372
2021-11-04	68.100	74.100	68.100	70.800	70.800	82,977
2021-11-03	72.700	73.600	67.800	68.000	68.000	136,187
2021-11-02	75.900	75.900	71.800	72.600	72.600	51,390
2021-11-01	77.100	78.500	76.200	76.400	76.400	27,409
2021-10-29	75.900	77.900	74.900	76.100	76.100	38,470
2021-10-28	75.300	76.500	72.200	76.000	76.000	116,405
2021-10-27	78.600	78.700	73.800	75.300	75.300	69,537
2021-10-26	79.400	79.500	77.500	78.600	78.600	56,315
2021-10-25	80.300	81.100	78.800	79.400	79.400	37,882
2021-10-22	79.800	80.500	79.100	80.400	80.400	55,169
2021-10-21	79.800	81.300	78.400	79.700	79.700	57,366
2021-10-20	81.900	83.500	78.900	79.800	79.800	70,604
2021-10-19	82.200	82.200	80.900	81.900	81.900	32,091
2021-10-18	82.600	83.800	81.500	82.200	82.200	25,953
2021-10-15	83.000	85.800	82.000	82.200	82.200	585,824
2021-10-14	80.500	83.000	80.500	82.900	82.900	61,970

← NewerPage 21 of 21 · 1,259 trading days

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.