Inficon Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,192.00 | 1,200.00 | 1,178.00 | 1,200.00 | 114.97 | 29,350 |
| 2024-08-20 | 1,220.00 | 1,234.00 | 1,212.00 | 1,212.00 | 116.12 | 27,760 |
| 2024-08-19 | 1,214.00 | 1,222.00 | 1,210.00 | 1,216.00 | 116.51 | 16,720 |
| 2024-08-16 | 1,242.00 | 1,242.00 | 1,212.00 | 1,224.00 | 117.27 | 16,100 |
| 2024-08-15 | 1,214.00 | 1,238.00 | 1,206.00 | 1,236.00 | 118.42 | 17,080 |
| 2024-08-14 | 1,190.00 | 1,226.00 | 1,176.00 | 1,206.00 | 115.55 | 35,620 |
| 2024-08-13 | 1,176.00 | 1,200.00 | 1,164.00 | 1,172.00 | 112.29 | 23,490 |
| 2024-08-12 | 1,174.00 | 1,208.00 | 1,172.00 | 1,198.00 | 114.78 | 32,770 |
| 2024-08-09 | 1,186.00 | 1,186.00 | 1,164.00 | 1,174.00 | 112.48 | 24,300 |
| 2024-08-08 | 1,176.00 | 1,176.00 | 1,156.00 | 1,172.00 | 112.29 | 27,970 |
| 2024-08-07 | 1,186.00 | 1,200.00 | 1,178.00 | 1,184.00 | 113.44 | 41,980 |
| 2024-08-06 | 1,240.00 | 1,240.00 | 1,178.00 | 1,180.00 | 113.06 | 34,230 |
| 2024-08-05 | 1,184.00 | 1,222.00 | 1,170.00 | 1,212.00 | 116.12 | 53,840 |
| 2024-08-02 | 1,280.00 | 1,280.00 | 1,218.00 | 1,218.00 | 116.70 | 54,370 |
| 2024-07-31 | 1,224.00 | 1,336.00 | 1,224.00 | 1,310.00 | 125.51 | 44,340 |
| 2024-07-30 | 1,300.00 | 1,334.00 | 1,300.00 | 1,326.00 | 127.05 | 16,370 |
| 2024-07-29 | 1,300.00 | 1,306.00 | 1,288.00 | 1,288.00 | 123.41 | 25,510 |
| 2024-07-26 | 1,286.00 | 1,286.00 | 1,276.00 | 1,286.00 | 123.21 | 14,570 |
| 2024-07-25 | 1,300.00 | 1,302.00 | 1,278.00 | 1,290.00 | 123.60 | 23,860 |
| 2024-07-24 | 1,332.00 | 1,332.00 | 1,314.00 | 1,314.00 | 125.90 | 20,580 |
| 2024-07-23 | 1,342.00 | 1,352.00 | 1,326.00 | 1,340.00 | 128.39 | 15,820 |
| 2024-07-22 | 1,318.00 | 1,350.00 | 1,318.00 | 1,338.00 | 128.20 | 14,980 |
| 2024-07-19 | 1,344.00 | 1,368.00 | 1,314.00 | 1,314.00 | 125.90 | 15,310 |
| 2024-07-18 | 1,366.00 | 1,380.00 | 1,342.00 | 1,348.00 | 129.15 | 23,530 |
| 2024-07-17 | 1,398.00 | 1,398.00 | 1,344.00 | 1,370.00 | 131.26 | 22,500 |
| 2024-07-16 | 1,392.00 | 1,398.00 | 1,370.00 | 1,398.00 | 133.94 | 18,020 |
| 2024-07-15 | 1,422.00 | 1,422.00 | 1,384.00 | 1,388.00 | 132.99 | 16,590 |
| 2024-07-12 | 1,404.00 | 1,426.00 | 1,370.00 | 1,420.00 | 136.05 | 25,800 |
| 2024-07-11 | 1,394.00 | 1,402.00 | 1,386.00 | 1,400.00 | 134.14 | 18,560 |
| 2024-07-10 | 1,380.00 | 1,384.00 | 1,378.00 | 1,384.00 | 132.60 | 17,180 |
| 2024-07-09 | 1,384.00 | 1,390.00 | 1,372.00 | 1,376.00 | 131.84 | 21,050 |
| 2024-07-08 | 1,380.00 | 1,388.00 | 1,374.00 | 1,384.00 | 132.60 | 10,170 |
| 2024-07-05 | 1,362.00 | 1,390.00 | 1,362.00 | 1,380.00 | 132.22 | 10,530 |
| 2024-07-04 | 1,396.00 | 1,396.00 | 1,360.00 | 1,368.00 | 131.07 | 19,250 |
| 2024-07-03 | 1,386.00 | 1,396.00 | 1,380.00 | 1,386.00 | 132.80 | 15,420 |
| 2024-07-02 | 1,368.00 | 1,382.00 | 1,354.00 | 1,376.00 | 131.84 | 19,040 |
| 2024-07-01 | 1,384.00 | 1,384.00 | 1,366.00 | 1,378.00 | 132.03 | 17,380 |
| 2024-06-28 | 1,374.00 | 1,376.00 | 1,364.00 | 1,366.00 | 130.88 | 17,560 |
| 2024-06-27 | 1,366.00 | 1,378.00 | 1,366.00 | 1,368.00 | 131.07 | 13,060 |
| 2024-06-26 | 1,374.00 | 1,380.00 | 1,354.00 | 1,370.00 | 131.26 | 32,290 |
| 2024-06-25 | 1,400.00 | 1,400.00 | 1,380.00 | 1,392.00 | 133.37 | 27,680 |
| 2024-06-24 | 1,402.00 | 1,444.00 | 1,402.00 | 1,430.00 | 137.01 | 22,320 |
| 2024-06-21 | 1,422.00 | 1,422.00 | 1,396.00 | 1,410.00 | 135.09 | 80,430 |
| 2024-06-20 | 1,418.00 | 1,434.00 | 1,416.00 | 1,434.00 | 137.39 | 21,450 |
| 2024-06-19 | 1,440.00 | 1,440.00 | 1,410.00 | 1,418.00 | 135.86 | 26,780 |
| 2024-06-18 | 1,454.00 | 1,460.00 | 1,438.00 | 1,446.00 | 138.54 | 15,000 |
| 2024-06-17 | 1,430.00 | 1,454.00 | 1,426.00 | 1,454.00 | 139.31 | 15,390 |
| 2024-06-14 | 1,440.00 | 1,446.00 | 1,412.00 | 1,422.00 | 136.24 | 26,530 |
| 2024-06-13 | 1,492.00 | 1,504.00 | 1,438.00 | 1,438.00 | 137.78 | 26,390 |
| 2024-06-12 | 1,456.00 | 1,486.00 | 1,436.00 | 1,484.00 | 142.18 | 23,170 |
| 2024-06-11 | 1,474.00 | 1,482.00 | 1,460.00 | 1,462.00 | 140.08 | 19,760 |
| 2024-06-10 | 1,464.00 | 1,474.00 | 1,450.00 | 1,472.00 | 141.03 | 13,070 |
| 2024-06-07 | 1,488.00 | 1,494.00 | 1,478.00 | 1,494.00 | 143.14 | 30,290 |
| 2024-06-06 | 1,474.00 | 1,508.00 | 1,472.00 | 1,490.00 | 142.76 | 28,220 |
| 2024-06-05 | 1,430.00 | 1,462.00 | 1,424.00 | 1,462.00 | 140.08 | 22,870 |
| 2024-06-04 | 1,414.00 | 1,436.00 | 1,414.00 | 1,422.00 | 136.24 | 23,860 |
| 2024-06-03 | 1,452.00 | 1,458.00 | 1,412.00 | 1,412.00 | 135.29 | 26,290 |
| 2024-05-31 | 1,430.00 | 1,434.00 | 1,418.00 | 1,432.00 | 137.20 | 36,660 |
| 2024-05-30 | 1,414.00 | 1,434.00 | 1,406.00 | 1,428.00 | 136.82 | 19,090 |
| 2024-05-29 | 1,444.00 | 1,446.00 | 1,428.00 | 1,428.00 | 136.82 | 29,000 |
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.