Implantica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	37.050	40.850	37.050	39.950	39.950	32,241
2024-11-08	37.050	37.300	35.900	37.050	37.050	25,620
2024-11-07	37.450	38.800	36.650	37.000	37.000	41,633
2024-11-06	38.700	39.400	37.400	37.750	37.750	29,535
2024-11-05	40.950	41.000	39.000	39.350	39.350	43,762
2024-11-04	41.550	42.250	40.550	41.000	41.000	13,614
2024-11-01	40.900	41.950	40.850	41.750	41.750	2,557
2024-10-31	41.200	41.200	40.800	41.200	41.200	5,653
2024-10-30	42.900	43.000	40.800	41.000	41.000	38,795
2024-10-29	43.150	43.150	41.600	42.350	42.350	21,330
2024-10-28	42.000	43.400	42.000	42.350	42.350	78,038
2024-10-25	42.700	43.300	42.450	42.450	42.450	28,233
2024-10-24	42.400	43.350	42.000	42.700	42.700	18,281
2024-10-23	41.300	43.550	41.300	42.400	42.400	7,789
2024-10-22	43.000	43.000	41.100	41.300	41.300	8,116
2024-10-21	41.000	44.000	40.700	42.000	42.000	17,273
2024-10-18	41.150	41.150	40.000	41.000	41.000	32,378
2024-10-17	41.500	42.550	41.050	41.150	41.150	24,706
2024-10-16	42.350	43.650	41.500	41.500	41.500	20,277
2024-10-15	41.200	42.450	41.200	42.350	42.350	11,673
2024-10-14	43.000	44.350	40.650	41.200	41.200	30,801
2024-10-11	42.400	42.950	41.150	42.600	42.600	6,327
2024-10-10	43.100	44.150	42.000	42.400	42.400	35,524
2024-10-09	42.650	42.650	41.000	42.000	42.000	7,073
2024-10-08	42.400	42.650	41.350	41.650	41.650	29,045
2024-10-07	42.050	42.950	41.000	42.400	42.400	17,596
2024-10-04	41.850	42.400	40.800	42.050	42.050	17,138
2024-10-03	42.000	42.000	40.300	40.550	40.550	12,793
2024-10-02	41.250	41.800	40.750	41.000	41.000	22,661
2024-10-01	42.950	43.500	40.300	41.050	41.050	34,800
2024-09-30	43.750	43.750	42.100	42.950	42.950	13,815
2024-09-27	45.000	45.600	43.450	43.800	43.800	15,231
2024-09-26	44.950	46.500	44.250	44.950	44.950	33,279
2024-09-25	43.100	46.500	43.100	44.600	44.600	24,487
2024-09-24	43.200	43.200	42.150	42.800	42.800	9,995
2024-09-23	43.250	43.450	42.200	43.150	43.150	8,010
2024-09-20	42.700	45.550	42.000	43.250	43.250	28,476
2024-09-19	41.400	43.500	41.400	42.700	42.700	36,693
2024-09-18	45.600	46.000	41.250	41.400	41.400	78,710
2024-09-17	42.950	44.650	42.800	42.800	42.800	12,419
2024-09-16	42.200	42.950	42.100	42.950	42.950	4,113
2024-09-13	43.100	43.700	41.800	42.000	42.000	15,952
2024-09-12	43.650	43.650	42.200	42.200	42.200	33,947
2024-09-11	42.950	43.950	42.750	43.700	43.700	8,097
2024-09-10	44.000	44.300	42.900	43.000	43.000	19,063
2024-09-09	43.850	45.000	43.550	43.750	43.750	14,583
2024-09-06	45.350	45.350	44.000	44.600	44.600	13,230
2024-09-05	44.300	44.950	43.950	44.900	44.900	18,118
2024-09-04	45.200	45.200	44.000	44.300	44.300	20,749
2024-09-03	45.400	45.800	44.400	45.200	45.200	14,296
2024-09-02	45.450	45.450	44.100	44.950	44.950	13,130
2024-08-30	46.000	46.000	44.500	45.450	45.450	14,786
2024-08-29	46.550	46.600	44.550	45.900	45.900	38,274
2024-08-28	47.000	47.900	46.100	46.600	46.600	21,689
2024-08-27	49.050	49.850	46.000	47.000	47.000	36,448
2024-08-26	50.800	51.700	48.000	49.000	49.000	37,130
2024-08-23	50.200	51.700	50.000	50.800	50.800	116,892
2024-08-22	48.300	51.500	48.150	50.200	50.200	68,596
2024-08-21	43.950	48.000	42.000	47.300	47.300	93,992
2024-08-20	41.050	45.700	41.050	44.000	44.000	65,197

← NewerPage 9 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.