Implantica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	27.500	31.900	27.000	31.000	31.000	40,913
2025-05-08	27.650	27.950	26.900	27.000	27.000	27,656
2025-05-07	27.700	28.050	27.250	27.400	27.400	33,662
2025-05-06	28.600	31.000	27.500	28.100	28.100	33,420
2025-05-05	28.150	28.150	27.300	28.000	28.000	14,988
2025-05-02	27.950	28.800	27.500	28.550	28.550	19,856
2025-04-30	27.750	28.000	27.000	28.000	28.000	13,544
2025-04-29	28.050	28.050	26.550	27.800	27.800	74,869
2025-04-28	28.000	28.050	27.250	27.250	27.250	23,958
2025-04-25	28.500	28.700	27.400	28.000	28.000	30,842
2025-04-24	28.550	28.650	27.600	28.500	28.500	8,829
2025-04-23	29.000	30.200	27.600	27.600	27.600	26,999
2025-04-22	26.700	28.450	24.800	28.350	28.350	91,526
2025-04-17	26.550	27.050	26.000	26.000	26.000	6,928
2025-04-16	27.350	27.350	26.500	26.550	26.550	13,754
2025-04-15	27.050	27.350	26.900	26.900	26.900	19,830
2025-04-14	28.000	28.050	26.350	27.000	27.000	22,791
2025-04-11	28.450	29.150	26.600	26.850	26.850	45,745
2025-04-10	31.650	31.700	27.900	28.550	28.550	27,662
2025-04-09	27.700	30.150	26.150	27.200	27.200	32,139
2025-04-08	26.000	29.000	26.000	28.500	28.500	19,198
2025-04-07	26.100	26.800	22.000	25.700	25.700	73,541
2025-04-04	28.450	28.550	27.000	27.000	27.000	36,193
2025-04-03	28.600	28.950	27.650	28.000	28.000	27,809
2025-04-02	28.950	29.500	28.700	28.700	28.700	54,578
2025-04-01	31.150	32.200	28.450	28.500	28.500	137,987
2025-03-31	32.950	32.950	31.150	31.250	31.250	24,832
2025-03-28	33.450	35.700	32.950	33.000	33.000	22,350
2025-03-27	32.950	33.400	31.800	33.350	33.350	17,004
2025-03-26	32.700	33.900	32.000	33.000	33.000	11,553
2025-03-25	34.050	34.050	32.700	33.300	33.300	10,485
2025-03-24	33.600	34.250	33.000	33.100	33.100	7,341
2025-03-21	31.500	34.100	31.000	34.100	34.100	28,369
2025-03-20	32.100	33.200	30.800	31.450	31.450	22,061
2025-03-19	32.600	32.800	31.250	31.900	31.900	22,427
2025-03-18	32.200	32.200	30.750	31.050	31.050	25,494
2025-03-17	31.550	32.250	31.550	32.000	32.000	11,432
2025-03-14	32.000	32.250	31.200	31.900	31.900	24,294
2025-03-13	32.500	32.500	31.500	31.900	31.900	12,764
2025-03-12	32.550	33.700	32.500	32.500	32.500	11,243
2025-03-11	33.650	33.750	32.550	33.300	33.300	14,874
2025-03-10	34.850	37.000	33.000	33.750	33.750	34,296
2025-03-07	31.450	36.200	30.500	34.800	34.800	33,395
2025-03-06	32.350	33.250	30.850	31.400	31.400	59,832
2025-03-05	33.050	35.200	32.250	32.500	32.500	59,784
2025-03-04	34.250	34.250	32.050	33.000	33.000	64,553
2025-03-03	35.400	35.500	33.800	34.250	34.250	47,671
2025-02-28	36.650	36.650	34.950	35.400	35.400	50,262
2025-02-27	35.750	36.750	35.750	36.600	36.600	11,073
2025-02-26	37.500	37.500	35.550	36.400	36.400	30,879
2025-02-25	36.500	37.450	36.050	36.900	36.900	20,128
2025-02-24	37.400	37.400	36.350	36.650	36.650	39,743
2025-02-21	37.100	37.450	36.350	36.450	36.450	27,176
2025-02-20	38.800	38.950	37.000	37.050	37.050	27,190
2025-02-19	39.450	39.550	37.500	38.100	38.100	26,222
2025-02-18	40.900	40.950	39.050	39.050	39.050	56,685
2025-02-17	40.800	41.200	40.200	40.650	40.650	18,507
2025-02-14	41.850	42.650	39.600	40.000	40.000	51,049
2025-02-13	43.200	44.000	41.450	41.800	41.800	59,590
2025-02-12	43.000	43.650	42.300	42.950	42.950	38,481

← NewerPage 7 of 21 · 1,258 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.