Inficon Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 176.20 | 177.40 | 174.00 | 177.00 | 177.00 | 40,942 |
| 2026-10-16 | 183.80 | 183.80 | 176.60 | 176.60 | 176.60 | 31,760 |
| 2026-10-15 | 180.00 | 180.60 | 170.60 | 178.80 | 178.80 | 78,202 |
| 2026-10-14 | 194.80 | 196.60 | 189.60 | 190.00 | 190.00 | 24,751 |
| 2026-10-13 | 191.00 | 195.40 | 188.00 | 193.00 | 193.00 | 28,090 |
| 2026-10-12 | 195.40 | 196.20 | 192.80 | 193.60 | 193.60 | 26,151 |
| 2026-10-09 | 193.40 | 196.20 | 192.40 | 194.60 | 194.60 | 29,339 |
| 2026-10-08 | 191.00 | 193.80 | 188.00 | 193.80 | 193.80 | 25,312 |
| 2026-10-07 | 195.80 | 196.00 | 188.40 | 191.80 | 191.80 | 39,509 |
| 2026-10-06 | 197.00 | 201.50 | 195.80 | 198.40 | 198.40 | 20,031 |
| 2026-10-05 | 201.00 | 203.50 | 196.00 | 196.80 | 196.80 | 40,606 |
| 2026-10-02 | 198.00 | 204.50 | 197.60 | 201.00 | 201.00 | 51,720 |
| 2026-10-01 | 194.60 | 200.50 | 191.60 | 195.60 | 195.60 | 63,858 |
| 2026-09-30 | 190.80 | 193.20 | 189.20 | 191.40 | 191.40 | 45,606 |
| 2026-09-29 | 187.00 | 192.00 | 187.00 | 190.20 | 190.20 | 29,003 |
| 2026-09-28 | 180.00 | 186.80 | 179.40 | 184.20 | 184.20 | 26,813 |
| 2026-09-25 | 181.80 | 184.20 | 180.60 | 183.60 | 183.60 | 26,703 |
| 2026-09-24 | 184.20 | 184.20 | 178.60 | 178.60 | 178.60 | 35,794 |
| 2026-09-23 | 184.60 | 186.00 | 180.60 | 182.80 | 182.80 | 42,166 |
| 2026-09-22 | 176.40 | 182.40 | 175.20 | 182.40 | 182.40 | 26,593 |
| 2026-09-21 | 168.00 | 177.60 | 168.00 | 174.80 | 174.80 | 27,800 |
| 2026-09-18 | 161.20 | 167.60 | 161.20 | 167.40 | 167.40 | 89,535 |
| 2026-09-17 | 156.80 | 164.60 | 156.80 | 162.60 | 162.60 | 61,852 |
| 2026-09-16 | 158.80 | 160.60 | 157.40 | 158.20 | 158.20 | 97,053 |
| 2026-09-15 | 157.40 | 158.80 | 154.40 | 157.20 | 157.20 | 31,789 |
| 2026-09-14 | 162.60 | 162.80 | 156.40 | 156.40 | 156.40 | 30,454 |
| 2026-09-11 | 169.40 | 169.40 | 164.80 | 167.40 | 167.40 | 16,912 |
| 2026-09-10 | 169.80 | 170.20 | 165.20 | 166.00 | 166.00 | 22,198 |
| 2026-09-09 | 172.20 | 172.20 | 167.00 | 168.40 | 168.40 | 18,517 |
| 2026-09-08 | 171.00 | 171.60 | 168.60 | 171.60 | 171.60 | 17,325 |
| 2026-09-07 | 169.80 | 173.80 | 169.00 | 171.60 | 171.60 | 20,563 |
| 2026-09-04 | 165.40 | 169.80 | 165.40 | 168.80 | 168.80 | 25,102 |
| 2026-09-03 | 165.60 | 168.60 | 162.80 | 165.20 | 165.20 | 17,998 |
| 2026-09-02 | 163.80 | 169.00 | 163.40 | 165.80 | 165.80 | 33,560 |
| 2026-09-01 | 165.60 | 165.80 | 161.00 | 162.80 | 162.80 | 26,702 |
| 2026-08-31 | 165.80 | 167.20 | 164.40 | 166.40 | 166.40 | 46,921 |
| 2026-08-28 | 169.00 | 171.00 | 166.20 | 166.20 | 166.20 | 31,026 |
| 2026-08-27 | 171.80 | 172.80 | 168.60 | 169.20 | 169.20 | 35,904 |
| 2026-08-26 | 168.80 | 173.00 | 168.40 | 169.40 | 169.40 | 24,090 |
| 2026-08-25 | 166.60 | 170.80 | 166.60 | 168.40 | 168.40 | 21,807 |
| 2026-08-24 | 163.40 | 167.60 | 163.00 | 165.20 | 165.20 | 21,645 |
| 2026-08-21 | 165.00 | 166.60 | 163.60 | 165.00 | 165.00 | 29,892 |
| 2026-08-20 | 165.40 | 165.40 | 161.20 | 165.20 | 165.20 | 49,034 |
| 2026-08-19 | 172.60 | 172.60 | 164.40 | 165.00 | 165.00 | 55,097 |
| 2026-08-18 | 177.20 | 178.20 | 172.00 | 172.00 | 172.00 | 32,392 |
| 2026-08-17 | 182.00 | 183.20 | 179.20 | 180.20 | 180.20 | 21,785 |
| 2026-08-14 | 182.00 | 182.20 | 179.60 | 180.20 | 180.20 | 20,409 |
| 2026-08-13 | 179.00 | 185.40 | 177.80 | 182.60 | 182.60 | 49,884 |
| 2026-08-12 | 173.60 | 180.00 | 173.40 | 177.20 | 177.20 | 37,818 |
| 2026-08-11 | 171.00 | 174.00 | 170.60 | 172.60 | 172.60 | 38,962 |
| 2026-08-10 | 175.00 | 177.00 | 171.60 | 171.80 | 171.80 | 41,199 |
| 2026-08-07 | 175.80 | 177.20 | 173.60 | 174.40 | 174.40 | 33,587 |
| 2026-08-06 | 172.80 | 176.60 | 170.40 | 176.60 | 176.60 | 45,003 |
| 2026-08-05 | 176.00 | 178.80 | 172.80 | 174.20 | 174.20 | 40,047 |
| 2026-08-04 | 171.00 | 176.00 | 170.00 | 176.00 | 176.00 | 60,383 |
| 2026-08-03 | 165.00 | 171.40 | 163.00 | 169.00 | 169.00 | 43,857 |
| 2026-07-31 | 163.60 | 168.40 | 160.80 | 162.60 | 162.60 | 58,176 |
| 2026-07-30 | 160.00 | 161.80 | 147.00 | 157.20 | 157.20 | 85,390 |
| 2026-07-29 | 152.40 | 153.60 | 147.00 | 147.40 | 147.40 | 64,557 |
| 2026-07-28 | 153.40 | 154.60 | 149.80 | 154.20 | 154.20 | 53,995 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 2.0000 CHF |
| 2025-04-10 | 21.0000 CHF |
| 2024-04-08 | 20.0000 CHF |
| 2023-04-04 | 18.0000 CHF |
| 2022-04-04 | 17.9000 CHF |
| 2021-04-06 | 16.0000 CHF |
| 2020-04-07 | 18.0000 CHF |
| 2019-04-02 | 17.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.