Inficon Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1,458.00 | 1,464.00 | 1,442.00 | 1,442.00 | 138.16 | 13,990 |
| 2024-05-27 | 1,450.00 | 1,466.00 | 1,438.00 | 1,454.00 | 139.31 | 8,800 |
| 2024-05-24 | 1,438.00 | 1,446.00 | 1,426.00 | 1,442.00 | 138.16 | 25,650 |
| 2024-05-23 | 1,426.00 | 1,476.00 | 1,422.00 | 1,450.00 | 138.93 | 29,500 |
| 2024-05-22 | 1,414.00 | 1,424.00 | 1,406.00 | 1,422.00 | 136.24 | 24,220 |
| 2024-05-21 | 1,406.00 | 1,422.00 | 1,398.00 | 1,422.00 | 136.24 | 16,340 |
| 2024-05-17 | 1,402.00 | 1,412.00 | 1,388.00 | 1,412.00 | 135.29 | 27,790 |
| 2024-05-16 | 1,388.00 | 1,414.00 | 1,388.00 | 1,400.00 | 134.14 | 27,200 |
| 2024-05-15 | 1,368.00 | 1,390.00 | 1,368.00 | 1,386.00 | 132.80 | 22,920 |
| 2024-05-14 | 1,348.00 | 1,374.00 | 1,344.00 | 1,370.00 | 131.26 | 24,410 |
| 2024-05-13 | 1,374.00 | 1,374.00 | 1,342.00 | 1,350.00 | 129.35 | 18,120 |
| 2024-05-10 | 1,322.00 | 1,364.00 | 1,318.00 | 1,360.00 | 130.30 | 27,170 |
| 2024-05-08 | 1,316.00 | 1,326.00 | 1,308.00 | 1,314.00 | 125.90 | 12,850 |
| 2024-05-07 | 1,310.00 | 1,322.00 | 1,298.00 | 1,322.00 | 126.66 | 17,190 |
| 2024-05-06 | 1,300.00 | 1,310.00 | 1,286.00 | 1,310.00 | 125.51 | 16,730 |
| 2024-05-03 | 1,274.00 | 1,290.00 | 1,262.00 | 1,290.00 | 123.60 | 20,650 |
| 2024-05-02 | 1,294.00 | 1,300.00 | 1,258.00 | 1,268.00 | 121.49 | 27,300 |
| 2024-04-30 | 1,310.00 | 1,314.00 | 1,286.00 | 1,286.00 | 123.21 | 25,320 |
| 2024-04-29 | 1,316.00 | 1,328.00 | 1,302.00 | 1,304.00 | 124.94 | 39,480 |
| 2024-04-26 | 1,276.00 | 1,296.00 | 1,262.00 | 1,272.00 | 121.87 | 33,630 |
| 2024-04-25 | 1,202.00 | 1,278.00 | 1,200.00 | 1,272.00 | 121.87 | 52,570 |
| 2024-04-24 | 1,188.00 | 1,210.00 | 1,186.00 | 1,202.00 | 115.17 | 26,730 |
| 2024-04-23 | 1,176.00 | 1,186.00 | 1,164.00 | 1,186.00 | 113.63 | 28,700 |
| 2024-04-22 | 1,168.00 | 1,180.00 | 1,152.00 | 1,170.00 | 112.10 | 24,500 |
| 2024-04-19 | 1,152.00 | 1,176.00 | 1,152.00 | 1,168.00 | 111.91 | 24,720 |
| 2024-04-18 | 1,182.00 | 1,186.00 | 1,156.00 | 1,184.00 | 113.44 | 25,310 |
| 2024-04-17 | 1,182.00 | 1,200.00 | 1,178.00 | 1,184.00 | 113.44 | 30,410 |
| 2024-04-16 | 1,220.00 | 1,220.00 | 1,186.00 | 1,200.00 | 114.97 | 38,100 |
| 2024-04-15 | 1,224.00 | 1,250.00 | 1,224.00 | 1,236.00 | 118.42 | 26,360 |
| 2024-04-12 | 1,252.00 | 1,260.00 | 1,226.00 | 1,232.00 | 118.04 | 18,250 |
| 2024-04-11 | 1,244.00 | 1,256.00 | 1,238.00 | 1,256.00 | 120.34 | 20,330 |
| 2024-04-10 | 1,250.00 | 1,250.00 | 1,226.00 | 1,244.00 | 119.19 | 17,560 |
| 2024-04-09 | 1,266.00 | 1,266.00 | 1,240.00 | 1,240.00 | 118.81 | 29,980 |
| 2024-04-08 | 1,252.00 | 1,270.00 | 1,236.00 | 1,270.00 | 121.68 | 15,960 |
| 2024-04-05 | 1,242.00 | 1,266.00 | 1,242.00 | 1,262.00 | 119.00 | 26,210 |
| 2024-04-04 | 1,276.00 | 1,278.00 | 1,252.00 | 1,268.00 | 119.56 | 22,390 |
| 2024-04-03 | 1,276.00 | 1,286.00 | 1,264.00 | 1,280.00 | 120.70 | 20,170 |
| 2024-04-02 | 1,320.00 | 1,322.00 | 1,278.00 | 1,284.00 | 121.07 | 13,680 |
| 2024-03-28 | 1,296.00 | 1,318.00 | 1,290.00 | 1,318.00 | 124.28 | 28,470 |
| 2024-03-27 | 1,310.00 | 1,312.00 | 1,288.00 | 1,296.00 | 122.20 | 20,390 |
| 2024-03-26 | 1,318.00 | 1,322.00 | 1,308.00 | 1,310.00 | 123.52 | 19,610 |
| 2024-03-25 | 1,314.00 | 1,326.00 | 1,302.00 | 1,324.00 | 124.84 | 22,750 |
| 2024-03-22 | 1,336.00 | 1,336.00 | 1,318.00 | 1,318.00 | 124.28 | 19,000 |
| 2024-03-21 | 1,308.00 | 1,336.00 | 1,302.00 | 1,336.00 | 125.98 | 34,670 |
| 2024-03-20 | 1,274.00 | 1,306.00 | 1,270.00 | 1,292.00 | 121.83 | 43,780 |
| 2024-03-19 | 1,298.00 | 1,298.00 | 1,282.00 | 1,294.00 | 122.02 | 20,520 |
| 2024-03-18 | 1,298.00 | 1,312.00 | 1,288.00 | 1,300.00 | 122.58 | 18,880 |
| 2024-03-15 | 1,288.00 | 1,314.00 | 1,278.00 | 1,300.00 | 122.58 | 129,710 |
| 2024-03-14 | 1,310.00 | 1,312.00 | 1,290.00 | 1,296.00 | 122.20 | 24,670 |
| 2024-03-13 | 1,322.00 | 1,332.00 | 1,306.00 | 1,310.00 | 123.52 | 29,090 |
| 2024-03-12 | 1,312.00 | 1,324.00 | 1,306.00 | 1,324.00 | 124.84 | 24,460 |
| 2024-03-11 | 1,296.00 | 1,320.00 | 1,294.00 | 1,310.00 | 123.52 | 20,000 |
| 2024-03-08 | 1,326.00 | 1,330.00 | 1,296.00 | 1,320.00 | 124.47 | 26,640 |
| 2024-03-07 | 1,274.00 | 1,312.00 | 1,274.00 | 1,312.00 | 123.71 | 25,070 |
| 2024-03-06 | 1,294.00 | 1,308.00 | 1,258.00 | 1,272.00 | 119.94 | 52,600 |
| 2024-03-05 | 1,302.00 | 1,334.00 | 1,270.00 | 1,288.00 | 121.45 | 82,930 |
| 2024-03-04 | 1,374.00 | 1,390.00 | 1,368.00 | 1,368.00 | 128.99 | 42,590 |
| 2024-03-01 | 1,374.00 | 1,380.00 | 1,352.00 | 1,380.00 | 130.12 | 19,000 |
| 2024-02-29 | 1,376.00 | 1,382.00 | 1,364.00 | 1,370.00 | 129.18 | 32,650 |
| 2024-02-28 | 1,388.00 | 1,392.00 | 1,360.00 | 1,374.00 | 129.56 | 39,840 |
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.