Implantica AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 70.000 | 70.100 | 68.200 | 70.100 | 70.100 | 39,344 |
| 2025-08-11 | 70.000 | 71.300 | 67.200 | 70.000 | 70.000 | 36,792 |
| 2025-08-08 | 71.000 | 71.000 | 67.400 | 69.000 | 69.000 | 44,001 |
| 2025-08-07 | 73.000 | 74.000 | 68.000 | 69.000 | 69.000 | 90,079 |
| 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 |
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.