Implantica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	49.950	49.950	47.400	48.550	48.550	21,791
2026-02-03	48.300	49.950	47.600	49.050	49.050	11,135
2026-02-02	49.150	49.350	47.750	48.300	48.300	22,418
2026-01-30	48.950	50.000	46.500	49.150	49.150	17,412
2026-01-29	50.400	50.400	48.850	49.400	49.400	15,985
2026-01-28	50.300	51.000	49.100	50.000	50.000	11,211
2026-01-27	49.300	55.000	49.300	50.500	50.500	45,620
2026-01-26	48.150	49.850	48.000	48.900	48.900	8,669
2026-01-23	48.800	49.600	47.600	48.400	48.400	8,449
2026-01-22	47.250	48.800	47.250	48.000	48.000	9,372
2026-01-21	47.150	48.200	45.750	47.200	47.200	13,220
2026-01-20	47.600	48.200	46.400	47.050	47.050	32,175
2026-01-19	49.200	49.250	47.000	48.000	48.000	39,053
2026-01-16	50.900	51.000	49.550	50.000	50.000	13,379
2026-01-15	52.400	52.400	51.000	51.700	51.700	11,204
2026-01-14	51.000	52.300	50.500	52.300	52.300	19,302
2026-01-13	51.400	52.500	50.200	51.800	51.800	17,281
2026-01-12	50.100	51.400	49.700	51.400	51.400	16,916
2026-01-09	51.100	51.500	49.800	50.300	50.300	24,936
2026-01-08	51.500	52.300	49.850	51.100	51.100	15,527
2026-01-07	52.000	53.200	51.200	52.100	52.100	16,849
2026-01-05	52.000	52.900	51.000	52.300	52.300	15,534
2026-01-02	50.100	52.000	49.600	51.700	51.700	25,036
2025-12-30	49.800	50.600	48.950	50.100	50.100	16,684
2025-12-29	48.750	51.000	48.500	50.400	50.400	24,763
2025-12-23	49.400	49.800	48.150	48.700	48.700	16,656
2025-12-22	47.750	50.100	46.700	49.400	49.400	28,233
2025-12-19	46.400	48.300	46.400	47.450	47.450	10,515
2025-12-18	45.400	47.500	43.600	47.500	47.500	67,913
2025-12-17	46.300	46.300	44.600	45.550	45.550	30,093
2025-12-16	47.950	48.700	44.450	46.750	46.750	118,493
2025-12-15	50.600	50.700	47.550	48.000	48.000	49,413
2025-12-12	52.000	52.000	50.000	51.000	51.000	51,309
2025-12-11	52.000	52.100	51.000	51.700	51.700	69,766
2025-12-10	52.300	53.300	51.000	51.900	51.900	44,346
2025-12-09	53.300	53.300	52.200	52.400	52.400	13,573
2025-12-08	52.500	53.400	51.500	53.400	53.400	13,742
2025-12-05	53.100	53.900	51.700	52.300	52.300	32,662
2025-12-04	52.900	53.300	51.500	52.800	52.800	10,813
2025-12-03	53.100	53.600	52.000	52.600	52.600	10,782
2025-12-02	52.700	53.400	52.200	53.100	53.100	9,295
2025-12-01	53.900	53.900	52.100	53.700	53.700	9,141
2025-11-28	53.900	54.000	52.600	53.200	53.200	6,404
2025-11-27	54.000	54.900	52.300	52.400	52.400	16,381
2025-11-26	53.000	54.000	51.600	52.900	52.900	15,250
2025-11-25	51.300	53.600	50.700	52.800	52.800	20,241
2025-11-24	51.100	52.200	50.000	51.400	51.400	24,121
2025-11-21	54.000	54.000	50.500	51.200	51.200	56,349
2025-11-20	52.700	54.200	52.700	53.400	53.400	14,688
2025-11-19	53.900	54.000	52.500	54.000	54.000	30,801
2025-11-18	57.400	57.400	53.600	54.000	54.000	37,044
2025-11-17	59.600	59.600	56.900	57.500	57.500	10,980
2025-11-14	57.800	60.200	56.100	58.300	58.300	19,724
2025-11-13	60.600	60.600	57.100	57.800	57.800	24,736
2025-11-12	56.100	60.400	55.400	60.400	60.400	28,324
2025-11-11	53.600	56.900	52.800	55.300	55.300	29,979
2025-11-10	56.000	56.000	52.100	54.000	54.000	41,331
2025-11-07	53.600	57.000	53.200	55.000	55.000	42,631
2025-11-06	51.400	53.500	50.600	53.400	53.400	21,691
2025-11-05	49.100	52.600	48.650	52.000	52.000	43,634

← NewerPage 4 of 5 · 249 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.