Implantica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	67.200	72.000	67.200	70.800	70.800	388,638
2025-08-05	75.700	75.700	65.300	67.200	67.200	332,046
2025-08-04	83.100	86.400	75.100	76.000	76.000	268,087
2025-08-01	78.000	83.500	76.000	83.000	83.000	165,590
2025-07-31	72.300	80.600	70.000	77.900	77.900	147,275
2025-07-30	71.400	72.800	70.200	71.800	71.800	45,381
2025-07-29	70.200	70.200	70.200	70.200	70.200	0
2025-07-28	67.100	69.000	66.200	68.300	68.300	35,400
2025-07-25	67.400	68.400	65.600	66.400	66.400	43,679
2025-07-24	70.000	70.500	66.100	67.300	67.300	95,624
2025-07-23	69.100	71.900	68.500	71.100	71.100	60,965
2025-07-22	70.000	70.000	66.000	68.000	68.000	83,222
2025-07-21	65.700	71.000	64.300	69.700	69.700	87,165
2025-07-18	66.300	66.700	62.400	64.300	64.300	58,454
2025-07-17	64.000	66.900	62.300	66.300	66.300	48,260
2025-07-16	66.200	68.700	62.300	63.900	63.900	95,402
2025-07-15	62.300	72.700	61.800	65.100	65.100	173,498
2025-07-14	59.700	62.700	58.600	62.200	62.200	132,447
2025-07-11	54.800	59.300	53.200	59.200	59.200	79,382
2025-07-10	55.300	55.500	53.400	54.800	54.800	49,031
2025-07-09	53.000	57.100	53.000	55.100	55.100	146,842
2025-07-08	49.750	52.900	49.700	52.700	52.700	47,815
2025-07-07	50.800	51.700	48.650	49.900	49.900	97,445
2025-07-04	49.000	54.000	48.000	50.700	50.700	176,799
2025-07-03	43.650	49.950	43.600	48.950	48.950	352,187
2025-07-02	42.850	43.550	42.150	43.450	43.450	74,750
2025-07-01	43.200	44.000	41.700	42.850	42.850	73,356
2025-06-30	40.350	41.550	40.350	40.750	40.750	13,729
2025-06-27	41.450	41.750	40.250	40.350	40.350	24,925
2025-06-26	43.750	44.800	40.600	40.700	40.700	85,700
2025-06-25	46.500	46.500	43.300	44.000	44.000	58,567
2025-06-24	43.300	46.450	43.300	46.450	46.450	104,803
2025-06-23	39.750	41.600	39.500	41.550	41.550	60,155
2025-06-19	40.500	40.500	38.800	39.800	39.800	43,746
2025-06-18	40.900	41.350	39.550	40.500	40.500	25,551
2025-06-17	39.850	41.100	39.500	40.900	40.900	23,034
2025-06-16	40.800	40.850	39.700	40.400	40.400	14,273
2025-06-13	40.150	40.800	39.550	40.800	40.800	39,811
2025-06-12	40.200	41.500	40.200	40.900	40.900	18,876
2025-06-11	40.450	41.150	39.400	40.150	40.150	24,329
2025-06-10	42.100	42.800	40.450	40.500	40.500	40,957
2025-06-09	43.000	44.250	40.450	41.550	41.550	57,098
2025-06-05	42.250	44.500	41.700	42.900	42.900	82,777
2025-06-04	42.150	43.700	41.050	42.350	42.350	63,252
2025-06-03	40.350	41.400	40.200	40.600	40.600	10,199
2025-06-02	42.250	42.800	39.000	39.750	39.750	36,035
2025-05-30	41.950	43.250	41.950	41.950	41.950	38,576
2025-05-28	41.100	42.000	40.400	42.000	42.000	27,783
2025-05-27	37.050	41.600	37.050	41.000	41.000	42,655
2025-05-26	37.000	38.050	36.000	36.500	36.500	30,923
2025-05-23	38.100	38.100	36.350	37.000	37.000	33,516
2025-05-22	36.350	38.050	36.350	37.200	37.200	14,621
2025-05-21	38.050	38.500	35.400	36.250	36.250	48,756
2025-05-20	38.900	39.200	36.800	38.000	38.000	58,688
2025-05-19	44.000	44.000	38.000	38.450	38.450	90,089
2025-05-16	37.050	40.250	37.050	40.000	40.000	38,291
2025-05-15	35.300	37.000	35.050	36.300	36.300	63,863
2025-05-14	31.800	35.000	31.800	35.000	35.000	653,275
2025-05-13	31.150	31.950	31.150	31.800	31.800	41,708
2025-05-12	31.300	31.800	30.000	30.800	30.800	159,124

← NewerPage 6 of 21 · 1,255 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.