Inficon Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 1,092.00 | 1,160.00 | 1,092.00 | 1,152.00 | 108.63 | 31,560 |
| 2023-11-28 | 1,078.00 | 1,090.00 | 1,072.00 | 1,088.00 | 102.59 | 13,020 |
| 2023-11-27 | 1,072.00 | 1,096.00 | 1,072.00 | 1,082.00 | 102.03 | 12,920 |
| 2023-11-24 | 1,084.00 | 1,098.00 | 1,080.00 | 1,092.00 | 102.97 | 9,870 |
| 2023-11-23 | 1,078.00 | 1,090.00 | 1,076.00 | 1,088.00 | 102.59 | 16,000 |
| 2023-11-22 | 1,062.00 | 1,090.00 | 1,056.00 | 1,076.00 | 101.46 | 14,500 |
| 2023-11-21 | 1,064.00 | 1,066.00 | 1,046.00 | 1,056.00 | 99.574 | 24,550 |
| 2023-11-20 | 1,044.00 | 1,076.00 | 1,044.00 | 1,066.00 | 100.52 | 14,620 |
| 2023-11-17 | 1,054.00 | 1,066.00 | 1,048.00 | 1,052.00 | 99.197 | 20,100 |
| 2023-11-16 | 1,050.00 | 1,058.00 | 1,038.00 | 1,050.00 | 99.008 | 13,380 |
| 2023-11-15 | 1,026.00 | 1,048.00 | 1,024.00 | 1,044.00 | 98.442 | 16,710 |
| 2023-11-14 | 985.00 | 1,036.00 | 965.00 | 1,026.00 | 96.745 | 40,160 |
| 2023-11-13 | 986.00 | 996.00 | 972.00 | 980.00 | 92.408 | 32,930 |
| 2023-11-10 | 998.00 | 998.00 | 973.00 | 979.00 | 92.313 | 20,990 |
| 2023-11-09 | 1,000.00 | 1,002.00 | 986.00 | 997.00 | 94.010 | 30,130 |
| 2023-11-08 | 991.00 | 1,004.00 | 991.00 | 1,000.00 | 94.293 | 9,560 |
| 2023-11-07 | 984.00 | 999.00 | 983.00 | 996.00 | 93.916 | 13,300 |
| 2023-11-06 | 1,010.00 | 1,010.00 | 988.00 | 995.00 | 93.822 | 16,140 |
| 2023-11-03 | 1,022.00 | 1,022.00 | 996.00 | 1,000.00 | 94.293 | 19,030 |
| 2023-11-02 | 990.00 | 1,020.00 | 985.00 | 1,004.00 | 94.671 | 20,840 |
| 2023-11-01 | 992.00 | 993.00 | 966.00 | 979.00 | 92.313 | 19,920 |
| 2023-10-31 | 957.00 | 994.00 | 957.00 | 985.00 | 92.879 | 25,160 |
| 2023-10-30 | 973.00 | 975.00 | 949.00 | 967.00 | 91.182 | 25,950 |
| 2023-10-27 | 950.00 | 969.00 | 940.00 | 969.00 | 91.370 | 31,170 |
| 2023-10-26 | 950.00 | 970.00 | 945.00 | 963.00 | 90.805 | 31,500 |
| 2023-10-25 | 979.00 | 985.00 | 959.00 | 968.00 | 91.276 | 30,390 |
| 2023-10-24 | 1,006.00 | 1,010.00 | 964.00 | 982.00 | 92.596 | 34,920 |
| 2023-10-23 | 1,030.00 | 1,038.00 | 979.00 | 988.00 | 93.162 | 21,760 |
| 2023-10-20 | 1,006.00 | 1,050.00 | 997.00 | 1,028.00 | 96.934 | 22,350 |
| 2023-10-19 | 1,030.00 | 1,058.00 | 997.00 | 1,008.00 | 95.048 | 68,900 |
| 2023-10-18 | 1,080.00 | 1,080.00 | 979.00 | 986.00 | 92.973 | 39,600 |
| 2023-10-17 | 1,098.00 | 1,104.00 | 1,088.00 | 1,098.00 | 103.53 | 29,630 |
| 2023-10-16 | 1,080.00 | 1,126.00 | 1,080.00 | 1,108.00 | 104.48 | 18,480 |
| 2023-10-13 | 1,126.00 | 1,128.00 | 1,100.00 | 1,100.00 | 103.72 | 21,350 |
| 2023-10-12 | 1,144.00 | 1,160.00 | 1,140.00 | 1,148.00 | 108.25 | 20,680 |
| 2023-10-11 | 1,100.00 | 1,136.00 | 1,100.00 | 1,134.00 | 106.93 | 30,280 |
| 2023-10-10 | 1,074.00 | 1,106.00 | 1,072.00 | 1,094.00 | 103.16 | 23,120 |
| 2023-10-09 | 1,090.00 | 1,090.00 | 1,050.00 | 1,070.00 | 100.89 | 20,030 |
| 2023-10-06 | 1,078.00 | 1,088.00 | 1,058.00 | 1,086.00 | 102.40 | 27,000 |
| 2023-10-05 | 1,088.00 | 1,096.00 | 1,078.00 | 1,080.00 | 101.84 | 13,680 |
| 2023-10-04 | 1,104.00 | 1,110.00 | 1,086.00 | 1,090.00 | 102.78 | 20,470 |
| 2023-10-03 | 1,100.00 | 1,136.00 | 1,094.00 | 1,116.00 | 105.23 | 19,260 |
| 2023-10-02 | 1,114.00 | 1,124.00 | 1,094.00 | 1,114.00 | 105.04 | 23,790 |
| 2023-09-29 | 1,096.00 | 1,132.00 | 1,094.00 | 1,118.00 | 105.42 | 51,650 |
| 2023-09-28 | 1,054.00 | 1,060.00 | 1,036.00 | 1,048.00 | 98.819 | 18,340 |
| 2023-09-27 | 1,064.00 | 1,064.00 | 1,042.00 | 1,054.00 | 99.385 | 12,070 |
| 2023-09-26 | 1,064.00 | 1,082.00 | 1,058.00 | 1,058.00 | 99.762 | 18,220 |
| 2023-09-25 | 1,074.00 | 1,080.00 | 1,056.00 | 1,072.00 | 101.08 | 23,790 |
| 2023-09-22 | 1,078.00 | 1,078.00 | 1,052.00 | 1,074.00 | 101.27 | 21,210 |
| 2023-09-21 | 1,086.00 | 1,100.00 | 1,072.00 | 1,072.00 | 101.08 | 14,010 |
| 2023-09-20 | 1,086.00 | 1,094.00 | 1,072.00 | 1,086.00 | 102.40 | 16,760 |
| 2023-09-19 | 1,096.00 | 1,108.00 | 1,076.00 | 1,076.00 | 101.46 | 8,470 |
| 2023-09-18 | 1,078.00 | 1,096.00 | 1,078.00 | 1,086.00 | 102.40 | 12,820 |
| 2023-09-15 | 1,076.00 | 1,096.00 | 1,064.00 | 1,080.00 | 101.84 | 44,080 |
| 2023-09-14 | 1,060.00 | 1,086.00 | 1,060.00 | 1,076.00 | 101.46 | 13,180 |
| 2023-09-13 | 1,084.00 | 1,084.00 | 1,062.00 | 1,070.00 | 100.89 | 17,030 |
| 2023-09-12 | 1,096.00 | 1,104.00 | 1,082.00 | 1,088.00 | 102.59 | 14,540 |
| 2023-09-11 | 1,086.00 | 1,116.00 | 1,084.00 | 1,100.00 | 103.72 | 13,800 |
| 2023-09-08 | 1,128.00 | 1,128.00 | 1,074.00 | 1,082.00 | 102.03 | 16,430 |
| 2023-09-07 | 1,140.00 | 1,152.00 | 1,118.00 | 1,126.00 | 106.17 | 17,580 |
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.