Inficon Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 1,394.00 | 1,398.00 | 1,374.00 | 1,396.00 | 131.63 | 31,210 |
| 2024-02-26 | 1,390.00 | 1,408.00 | 1,388.00 | 1,402.00 | 132.20 | 23,050 |
| 2024-02-23 | 1,392.00 | 1,404.00 | 1,376.00 | 1,400.00 | 132.01 | 17,630 |
| 2024-02-22 | 1,386.00 | 1,396.00 | 1,374.00 | 1,388.00 | 130.88 | 27,750 |
| 2024-02-21 | 1,366.00 | 1,368.00 | 1,344.00 | 1,354.00 | 127.67 | 19,100 |
| 2024-02-20 | 1,380.00 | 1,386.00 | 1,342.00 | 1,346.00 | 126.92 | 28,100 |
| 2024-02-19 | 1,402.00 | 1,412.00 | 1,370.00 | 1,388.00 | 130.88 | 27,760 |
| 2024-02-16 | 1,378.00 | 1,424.00 | 1,376.00 | 1,414.00 | 133.33 | 31,730 |
| 2024-02-15 | 1,356.00 | 1,380.00 | 1,356.00 | 1,378.00 | 129.94 | 35,090 |
| 2024-02-14 | 1,330.00 | 1,366.00 | 1,330.00 | 1,358.00 | 128.05 | 17,250 |
| 2024-02-13 | 1,360.00 | 1,360.00 | 1,312.00 | 1,342.00 | 126.54 | 22,330 |
| 2024-02-12 | 1,368.00 | 1,384.00 | 1,346.00 | 1,358.00 | 128.05 | 26,970 |
| 2024-02-09 | 1,350.00 | 1,372.00 | 1,348.00 | 1,368.00 | 128.99 | 20,350 |
| 2024-02-08 | 1,322.00 | 1,362.00 | 1,320.00 | 1,354.00 | 127.67 | 35,350 |
| 2024-02-07 | 1,302.00 | 1,318.00 | 1,290.00 | 1,318.00 | 124.28 | 29,970 |
| 2024-02-06 | 1,304.00 | 1,318.00 | 1,300.00 | 1,308.00 | 123.34 | 16,160 |
| 2024-02-05 | 1,316.00 | 1,316.00 | 1,294.00 | 1,308.00 | 123.34 | 18,180 |
| 2024-02-02 | 1,328.00 | 1,330.00 | 1,314.00 | 1,320.00 | 124.47 | 19,360 |
| 2024-02-01 | 1,312.00 | 1,336.00 | 1,312.00 | 1,324.00 | 124.84 | 14,310 |
| 2024-01-31 | 1,326.00 | 1,330.00 | 1,306.00 | 1,314.00 | 123.90 | 42,420 |
| 2024-01-30 | 1,342.00 | 1,348.00 | 1,324.00 | 1,330.00 | 125.41 | 23,650 |
| 2024-01-29 | 1,342.00 | 1,342.00 | 1,322.00 | 1,334.00 | 125.79 | 19,850 |
| 2024-01-26 | 1,330.00 | 1,346.00 | 1,318.00 | 1,342.00 | 126.54 | 37,480 |
| 2024-01-25 | 1,318.00 | 1,332.00 | 1,302.00 | 1,332.00 | 125.60 | 25,840 |
| 2024-01-24 | 1,306.00 | 1,336.00 | 1,300.00 | 1,314.00 | 123.90 | 27,540 |
| 2024-01-23 | 1,338.00 | 1,338.00 | 1,284.00 | 1,300.00 | 122.58 | 34,370 |
| 2024-01-22 | 1,324.00 | 1,344.00 | 1,304.00 | 1,336.00 | 125.98 | 44,130 |
| 2024-01-19 | 1,288.00 | 1,306.00 | 1,270.00 | 1,282.00 | 120.88 | 34,440 |
| 2024-01-18 | 1,282.00 | 1,288.00 | 1,260.00 | 1,286.00 | 121.26 | 30,060 |
| 2024-01-17 | 1,234.00 | 1,278.00 | 1,234.00 | 1,278.00 | 120.51 | 33,360 |
| 2024-01-16 | 1,226.00 | 1,264.00 | 1,226.00 | 1,252.00 | 118.06 | 27,540 |
| 2024-01-15 | 1,228.00 | 1,244.00 | 1,216.00 | 1,240.00 | 116.92 | 33,150 |
| 2024-01-12 | 1,198.00 | 1,230.00 | 1,198.00 | 1,228.00 | 115.79 | 20,120 |
| 2024-01-11 | 1,228.00 | 1,230.00 | 1,190.00 | 1,192.00 | 112.40 | 28,050 |
| 2024-01-10 | 1,230.00 | 1,240.00 | 1,212.00 | 1,214.00 | 114.47 | 16,170 |
| 2024-01-09 | 1,236.00 | 1,238.00 | 1,202.00 | 1,234.00 | 116.36 | 14,490 |
| 2024-01-08 | 1,174.00 | 1,240.00 | 1,174.00 | 1,230.00 | 115.98 | 25,870 |
| 2024-01-05 | 1,168.00 | 1,168.00 | 1,136.00 | 1,166.00 | 109.95 | 27,390 |
| 2024-01-04 | 1,158.00 | 1,182.00 | 1,150.00 | 1,172.00 | 110.51 | 61,960 |
| 2024-01-03 | 1,206.00 | 1,206.00 | 1,156.00 | 1,158.00 | 109.19 | 25,700 |
| 2023-12-29 | 1,194.00 | 1,218.00 | 1,194.00 | 1,206.00 | 113.72 | 5,360 |
| 2023-12-28 | 1,218.00 | 1,222.00 | 1,200.00 | 1,210.00 | 114.09 | 6,590 |
| 2023-12-27 | 1,212.00 | 1,224.00 | 1,190.00 | 1,216.00 | 114.66 | 15,930 |
| 2023-12-22 | 1,192.00 | 1,212.00 | 1,180.00 | 1,212.00 | 114.28 | 16,840 |
| 2023-12-21 | 1,176.00 | 1,188.00 | 1,170.00 | 1,186.00 | 111.83 | 17,450 |
| 2023-12-20 | 1,184.00 | 1,190.00 | 1,146.00 | 1,182.00 | 111.45 | 23,330 |
| 2023-12-19 | 1,192.00 | 1,222.00 | 1,192.00 | 1,210.00 | 114.09 | 27,670 |
| 2023-12-18 | 1,180.00 | 1,206.00 | 1,174.00 | 1,196.00 | 112.77 | 27,920 |
| 2023-12-15 | 1,180.00 | 1,190.00 | 1,166.00 | 1,180.00 | 111.27 | 54,540 |
| 2023-12-14 | 1,198.00 | 1,226.00 | 1,186.00 | 1,190.00 | 112.21 | 45,630 |
| 2023-12-13 | 1,194.00 | 1,224.00 | 1,186.00 | 1,186.00 | 111.83 | 19,060 |
| 2023-12-12 | 1,198.00 | 1,206.00 | 1,186.00 | 1,198.00 | 112.96 | 21,960 |
| 2023-12-11 | 1,150.00 | 1,194.00 | 1,150.00 | 1,192.00 | 112.40 | 23,230 |
| 2023-12-08 | 1,134.00 | 1,176.00 | 1,134.00 | 1,166.00 | 109.95 | 15,850 |
| 2023-12-07 | 1,174.00 | 1,186.00 | 1,154.00 | 1,156.00 | 109.00 | 26,870 |
| 2023-12-06 | 1,180.00 | 1,186.00 | 1,166.00 | 1,174.00 | 110.70 | 24,090 |
| 2023-12-05 | 1,132.00 | 1,186.00 | 1,100.00 | 1,180.00 | 111.27 | 33,740 |
| 2023-12-04 | 1,144.00 | 1,156.00 | 1,116.00 | 1,116.00 | 105.23 | 29,610 |
| 2023-12-01 | 1,176.00 | 1,176.00 | 1,134.00 | 1,146.00 | 108.06 | 19,160 |
| 2023-11-30 | 1,140.00 | 1,176.00 | 1,140.00 | 1,176.00 | 110.89 | 26,540 |
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.