Implantica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	42.200	43.100	42.150	43.000	43.000	16,810
2025-02-10	40.000	43.100	39.350	42.150	42.150	21,865
2025-02-07	42.900	43.500	40.600	40.600	40.600	18,190
2025-02-06	40.800	43.700	40.800	42.350	42.350	29,624
2025-02-05	39.100	41.350	39.100	40.750	40.750	24,410
2025-02-04	39.600	40.100	38.500	39.700	39.700	13,824
2025-02-03	38.850	39.400	35.900	38.550	38.550	11,945
2025-01-31	40.950	40.950	37.500	38.400	38.400	96,266
2025-01-30	39.950	40.400	38.650	40.000	40.000	18,040
2025-01-29	38.450	39.550	38.000	39.300	39.300	18,166
2025-01-28	38.000	39.350	37.400	38.850	38.850	19,995
2025-01-27	38.100	38.450	37.050	38.000	38.000	18,539
2025-01-24	38.100	38.950	37.600	38.250	38.250	14,405
2025-01-23	36.450	37.800	36.100	37.050	37.050	15,335
2025-01-22	37.100	37.150	35.500	36.450	36.450	22,530
2025-01-21	36.150	37.200	36.150	36.850	36.850	6,731
2025-01-20	36.300	37.150	35.550	36.200	36.200	11,699
2025-01-17	36.800	37.000	36.000	36.300	36.300	7,773
2025-01-16	36.350	36.800	35.500	36.500	36.500	13,309
2025-01-15	37.700	38.250	36.250	36.900	36.900	16,484
2025-01-14	39.000	39.450	37.800	38.150	38.150	7,441
2025-01-13	37.950	38.900	33.050	38.600	38.600	62,675
2025-01-10	38.800	39.350	37.500	38.650	38.650	14,514
2025-01-09	37.450	41.500	35.900	38.800	38.800	71,350
2025-01-08	34.200	36.000	33.000	36.000	36.000	47,659
2025-01-07	33.850	34.250	33.250	33.850	33.850	13,805
2025-01-03	34.200	35.250	33.550	34.250	34.250	24,450
2025-01-02	34.350	35.050	34.100	34.550	34.550	20,788
2024-12-30	35.750	36.500	34.000	34.400	34.400	23,458
2024-12-27	35.650	37.800	34.450	35.800	35.800	14,709
2024-12-23	36.500	36.650	34.100	35.050	35.050	31,285
2024-12-20	36.800	37.250	35.800	36.450	36.450	24,276
2024-12-19	37.950	38.000	36.000	36.500	36.500	38,409
2024-12-18	36.950	37.950	36.500	37.650	37.650	24,560
2024-12-17	37.000	37.250	36.700	36.750	36.750	24,498
2024-12-16	36.250	37.250	35.250	36.800	36.800	56,001
2024-12-13	33.750	36.300	32.800	36.250	36.250	73,151
2024-12-12	34.200	34.700	33.500	34.100	34.100	7,579
2024-12-11	33.250	34.750	32.800	34.650	34.650	73,609
2024-12-10	35.150	35.250	32.950	33.850	33.850	81,883
2024-12-09	34.400	35.250	33.600	35.250	35.250	22,366
2024-12-06	34.350	35.650	34.000	35.550	35.550	24,566
2024-12-05	34.000	34.950	33.950	34.350	34.350	30,704
2024-12-04	34.450	35.250	33.300	34.200	34.200	21,500
2024-12-03	34.250	35.850	34.250	34.300	34.300	29,835
2024-12-02	36.900	37.300	34.000	35.900	35.900	33,541
2024-11-29	37.000	37.300	36.100	36.100	36.100	8,096
2024-11-28	37.400	38.350	36.750	36.750	36.750	20,399
2024-11-27	37.050	38.350	37.050	38.000	38.000	15,452
2024-11-26	37.000	38.350	37.000	37.350	37.350	40,792
2024-11-25	38.150	38.150	36.550	37.650	37.650	19,272
2024-11-22	37.150	38.100	36.050	38.100	38.100	18,925
2024-11-21	38.500	39.000	37.050	37.350	37.350	29,775
2024-11-20	38.750	39.450	38.500	39.000	39.000	12,874
2024-11-19	41.100	41.550	38.450	39.000	39.000	75,438
2024-11-18	41.950	42.500	40.500	41.000	41.000	70,473
2024-11-15	43.750	43.900	41.000	41.550	41.550	59,618
2024-11-14	40.900	43.750	40.900	43.150	43.150	88,351
2024-11-13	40.500	40.500	39.250	39.900	39.900	12,654
2024-11-12	39.600	40.100	39.050	40.100	40.100	14,398

← NewerPage 8 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.