Implantica AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 56.100 | 56.500 | 53.300 | 53.500 | 53.500 | 56,662 |
| 2025-10-28 | 57.100 | 57.300 | 55.600 | 56.800 | 56.800 | 12,973 |
| 2025-10-27 | 57.100 | 57.500 | 55.300 | 57.000 | 57.000 | 25,248 |
| 2025-10-24 | 56.900 | 59.700 | 56.900 | 57.300 | 57.300 | 17,055 |
| 2025-10-23 | 58.000 | 58.000 | 56.000 | 56.000 | 56.000 | 10,249 |
| 2025-10-22 | 57.900 | 58.100 | 57.100 | 57.700 | 57.700 | 13,455 |
| 2025-10-21 | 58.900 | 59.000 | 57.200 | 58.100 | 58.100 | 11,210 |
| 2025-10-20 | 56.400 | 60.000 | 56.400 | 57.600 | 57.600 | 30,407 |
| 2025-10-17 | 57.800 | 58.100 | 55.700 | 55.700 | 55.700 | 17,282 |
| 2025-10-16 | 59.100 | 60.900 | 57.200 | 57.800 | 57.800 | 37,948 |
| 2025-10-15 | 57.600 | 59.500 | 57.200 | 57.200 | 57.200 | 27,949 |
| 2025-10-14 | 57.800 | 59.600 | 56.100 | 58.000 | 58.000 | 66,303 |
| 2025-10-13 | 65.000 | 65.300 | 55.000 | 58.100 | 58.100 | 198,584 |
| 2025-10-10 | 64.800 | 66.300 | 64.500 | 65.500 | 65.500 | 16,879 |
| 2025-10-09 | 64.900 | 67.800 | 63.900 | 65.500 | 65.500 | 33,672 |
| 2025-10-08 | 66.500 | 66.600 | 64.600 | 64.600 | 64.600 | 21,003 |
| 2025-10-07 | 66.000 | 66.000 | 63.900 | 65.200 | 65.200 | 10,404 |
| 2025-10-06 | 70.100 | 70.900 | 64.300 | 66.100 | 66.100 | 39,871 |
| 2025-10-03 | 64.500 | 67.900 | 63.600 | 67.000 | 67.000 | 42,240 |
| 2025-10-02 | 63.100 | 64.900 | 62.500 | 64.300 | 64.300 | 21,074 |
| 2025-10-01 | 64.600 | 65.900 | 61.900 | 63.600 | 63.600 | 47,421 |
| 2025-09-30 | 65.100 | 66.000 | 64.100 | 64.600 | 64.600 | 26,836 |
| 2025-09-29 | 66.100 | 68.900 | 63.500 | 65.700 | 65.700 | 76,386 |
| 2025-09-26 | 64.500 | 65.700 | 62.300 | 65.600 | 65.600 | 57,231 |
| 2025-09-25 | 67.100 | 68.000 | 63.800 | 65.700 | 65.700 | 104,562 |
| 2025-09-24 | 75.200 | 76.000 | 61.900 | 69.000 | 69.000 | 154,173 |
| 2025-09-23 | 72.800 | 74.000 | 69.000 | 73.400 | 73.400 | 92,630 |
| 2025-09-22 | 72.800 | 73.000 | 70.200 | 71.100 | 71.100 | 42,695 |
| 2025-09-19 | 73.100 | 73.100 | 69.900 | 72.300 | 72.300 | 58,165 |
| 2025-09-18 | 69.700 | 73.400 | 66.400 | 72.800 | 72.800 | 79,342 |
| 2025-09-17 | 61.700 | 67.000 | 61.700 | 67.000 | 67.000 | 58,846 |
| 2025-09-16 | 62.200 | 63.400 | 60.200 | 60.200 | 60.200 | 44,238 |
| 2025-09-15 | 64.400 | 66.100 | 61.800 | 61.800 | 61.800 | 52,121 |
| 2025-09-12 | 64.000 | 65.100 | 63.700 | 63.800 | 63.800 | 30,091 |
| 2025-09-11 | 63.700 | 65.800 | 62.300 | 65.800 | 65.800 | 35,591 |
| 2025-09-10 | 62.000 | 65.600 | 62.000 | 63.800 | 63.800 | 57,107 |
| 2025-09-09 | 61.700 | 61.800 | 59.800 | 60.500 | 60.500 | 34,709 |
| 2025-09-08 | 59.200 | 61.400 | 58.000 | 61.000 | 61.000 | 42,537 |
| 2025-09-05 | 63.000 | 63.000 | 58.700 | 59.300 | 59.300 | 50,110 |
| 2025-09-04 | 58.000 | 65.500 | 58.000 | 62.800 | 62.800 | 98,714 |
| 2025-09-03 | 59.900 | 62.000 | 58.500 | 59.000 | 59.000 | 108,118 |
| 2025-09-02 | 63.800 | 63.800 | 59.500 | 60.000 | 60.000 | 133,775 |
| 2025-09-01 | 68.400 | 68.400 | 62.100 | 62.100 | 62.100 | 230,558 |
| 2025-08-29 | 72.200 | 72.400 | 67.600 | 69.900 | 69.900 | 91,976 |
| 2025-08-28 | 71.500 | 73.700 | 70.000 | 72.900 | 72.900 | 41,224 |
| 2025-08-27 | 71.500 | 71.900 | 69.500 | 71.400 | 71.400 | 56,607 |
| 2025-08-26 | 72.100 | 72.100 | 68.400 | 71.400 | 71.400 | 183,801 |
| 2025-08-25 | 73.500 | 75.000 | 69.600 | 72.100 | 72.100 | 150,129 |
| 2025-08-22 | 74.700 | 75.500 | 72.900 | 74.300 | 74.300 | 106,060 |
| 2025-08-21 | 75.500 | 76.000 | 72.300 | 74.700 | 74.700 | 52,907 |
| 2025-08-20 | 82.000 | 82.000 | 73.600 | 75.400 | 75.400 | 188,522 |
| 2025-08-19 | 78.400 | 82.000 | 77.100 | 81.100 | 81.100 | 170,936 |
| 2025-08-18 | 73.400 | 79.800 | 73.400 | 78.400 | 78.400 | 96,329 |
| 2025-08-15 | 73.900 | 75.800 | 71.100 | 73.300 | 73.300 | 80,576 |
| 2025-08-14 | 72.600 | 74.000 | 67.300 | 74.000 | 74.000 | 83,848 |
| 2025-08-13 | 70.300 | 74.000 | 70.300 | 72.600 | 72.600 | 61,222 |
| 2025-08-12 | 70.000 | 70.100 | 68.200 | 70.100 | 70.100 | 39,344 |
| 2025-08-11 | 70.000 | 71.300 | 67.200 | 70.000 | 70.000 | 36,792 |
| 2025-08-08 | 71.000 | 71.000 | 67.400 | 69.000 | 69.000 | 44,001 |
| 2025-08-07 | 73.000 | 74.000 | 68.000 | 69.000 | 69.000 | 90,079 |
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.