Inficon Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 1,140.00 | 1,148.00 | 1,118.00 | 1,144.00 | 107.87 | 12,540 |
| 2023-09-05 | 1,142.00 | 1,146.00 | 1,130.00 | 1,144.00 | 107.87 | 9,770 |
| 2023-09-04 | 1,114.00 | 1,158.00 | 1,114.00 | 1,140.00 | 107.49 | 16,220 |
| 2023-09-01 | 1,122.00 | 1,158.00 | 1,088.00 | 1,118.00 | 105.42 | 22,040 |
| 2023-08-31 | 1,082.00 | 1,128.00 | 1,080.00 | 1,128.00 | 106.36 | 45,340 |
| 2023-08-30 | 1,090.00 | 1,090.00 | 1,070.00 | 1,078.00 | 101.65 | 19,750 |
| 2023-08-29 | 1,070.00 | 1,100.00 | 1,056.00 | 1,098.00 | 103.53 | 19,600 |
| 2023-08-28 | 1,046.00 | 1,076.00 | 1,046.00 | 1,066.00 | 100.52 | 17,080 |
| 2023-08-25 | 1,046.00 | 1,046.00 | 1,030.00 | 1,040.00 | 98.065 | 18,560 |
| 2023-08-24 | 1,028.00 | 1,048.00 | 1,028.00 | 1,032.00 | 97.311 | 33,860 |
| 2023-08-23 | 1,026.00 | 1,026.00 | 1,006.00 | 1,020.00 | 96.179 | 13,500 |
| 2023-08-22 | 1,002.00 | 1,022.00 | 1,002.00 | 1,020.00 | 96.179 | 25,480 |
| 2023-08-21 | 1,016.00 | 1,028.00 | 1,008.00 | 1,008.00 | 95.048 | 34,180 |
| 2023-08-18 | 1,036.00 | 1,036.00 | 1,004.00 | 1,014.00 | 95.613 | 32,460 |
| 2023-08-17 | 1,054.00 | 1,054.00 | 1,028.00 | 1,028.00 | 96.934 | 17,200 |
| 2023-08-16 | 1,066.00 | 1,076.00 | 1,058.00 | 1,062.00 | 100.14 | 8,200 |
| 2023-08-15 | 1,072.00 | 1,072.00 | 1,062.00 | 1,072.00 | 101.08 | 15,540 |
| 2023-08-14 | 1,068.00 | 1,076.00 | 1,066.00 | 1,072.00 | 101.08 | 5,950 |
| 2023-08-11 | 1,088.00 | 1,088.00 | 1,066.00 | 1,078.00 | 101.65 | 10,420 |
| 2023-08-10 | 1,074.00 | 1,100.00 | 1,074.00 | 1,086.00 | 102.40 | 17,250 |
| 2023-08-09 | 1,094.00 | 1,100.00 | 1,072.00 | 1,078.00 | 101.65 | 8,760 |
| 2023-08-08 | 1,076.00 | 1,096.00 | 1,074.00 | 1,082.00 | 102.03 | 18,590 |
| 2023-08-07 | 1,086.00 | 1,102.00 | 1,080.00 | 1,084.00 | 102.21 | 35,540 |
| 2023-08-04 | 1,098.00 | 1,102.00 | 1,092.00 | 1,100.00 | 103.72 | 21,200 |
| 2023-08-03 | 1,096.00 | 1,100.00 | 1,088.00 | 1,094.00 | 103.16 | 26,320 |
| 2023-08-02 | 1,090.00 | 1,140.00 | 1,090.00 | 1,098.00 | 103.53 | 34,930 |
| 2023-07-31 | 1,144.00 | 1,144.00 | 1,090.00 | 1,116.00 | 105.23 | 72,630 |
| 2023-07-28 | 1,140.00 | 1,170.00 | 1,126.00 | 1,136.00 | 107.12 | 55,260 |
| 2023-07-27 | 1,074.00 | 1,188.00 | 1,072.00 | 1,168.00 | 110.13 | 77,080 |
| 2023-07-26 | 994.00 | 1,004.00 | 989.00 | 992.00 | 93.539 | 11,820 |
| 2023-07-25 | 983.00 | 1,008.00 | 973.00 | 1,000.00 | 94.293 | 16,720 |
| 2023-07-24 | 978.00 | 990.00 | 978.00 | 986.00 | 92.973 | 14,830 |
| 2023-07-21 | 971.00 | 981.00 | 971.00 | 980.00 | 92.408 | 14,030 |
| 2023-07-20 | 994.00 | 994.00 | 976.00 | 983.00 | 92.690 | 17,520 |
| 2023-07-19 | 1,032.00 | 1,040.00 | 1,004.00 | 1,014.00 | 95.613 | 20,510 |
| 2023-07-18 | 1,040.00 | 1,056.00 | 1,032.00 | 1,032.00 | 97.311 | 14,690 |
| 2023-07-17 | 1,044.00 | 1,048.00 | 1,026.00 | 1,034.00 | 97.499 | 15,730 |
| 2023-07-14 | 1,054.00 | 1,054.00 | 1,028.00 | 1,048.00 | 98.819 | 13,340 |
| 2023-07-13 | 1,018.00 | 1,056.00 | 1,018.00 | 1,054.00 | 99.385 | 31,900 |
| 2023-07-12 | 1,016.00 | 1,028.00 | 1,002.00 | 1,024.00 | 96.556 | 33,710 |
| 2023-07-11 | 1,008.00 | 1,028.00 | 1,008.00 | 1,012.00 | 95.425 | 10,990 |
| 2023-07-10 | 1,024.00 | 1,036.00 | 1,010.00 | 1,026.00 | 96.745 | 16,960 |
| 2023-07-07 | 1,008.00 | 1,040.00 | 1,008.00 | 1,034.00 | 97.499 | 16,570 |
| 2023-07-06 | 1,040.00 | 1,040.00 | 1,006.00 | 1,008.00 | 95.048 | 24,300 |
| 2023-07-05 | 1,050.00 | 1,066.00 | 1,026.00 | 1,038.00 | 97.877 | 13,800 |
| 2023-07-04 | 1,068.00 | 1,078.00 | 1,056.00 | 1,074.00 | 101.27 | 14,270 |
| 2023-07-03 | 1,070.00 | 1,072.00 | 1,046.00 | 1,058.00 | 99.762 | 24,470 |
| 2023-06-30 | 1,060.00 | 1,092.00 | 1,060.00 | 1,080.00 | 101.84 | 30,320 |
| 2023-06-29 | 1,052.00 | 1,064.00 | 1,050.00 | 1,060.00 | 99.951 | 15,460 |
| 2023-06-28 | 1,016.00 | 1,054.00 | 1,008.00 | 1,054.00 | 99.385 | 43,030 |
| 2023-06-27 | 1,034.00 | 1,036.00 | 1,030.00 | 1,032.00 | 97.311 | 15,410 |
| 2023-06-26 | 1,036.00 | 1,044.00 | 1,026.00 | 1,028.00 | 96.934 | 15,000 |
| 2023-06-23 | 995.00 | 1,032.00 | 994.00 | 1,026.00 | 96.745 | 19,120 |
| 2023-06-22 | 1,006.00 | 1,008.00 | 984.00 | 998.00 | 94.105 | 23,620 |
| 2023-06-21 | 1,048.00 | 1,048.00 | 1,006.00 | 1,010.00 | 95.236 | 14,000 |
| 2023-06-20 | 1,066.00 | 1,066.00 | 1,028.00 | 1,030.00 | 97.122 | 21,520 |
| 2023-06-19 | 1,074.00 | 1,084.00 | 1,058.00 | 1,064.00 | 100.33 | 15,090 |
| 2023-06-16 | 1,072.00 | 1,080.00 | 1,050.00 | 1,074.00 | 101.27 | 69,140 |
| 2023-06-15 | 1,068.00 | 1,078.00 | 1,026.00 | 1,072.00 | 101.08 | 13,860 |
| 2023-06-14 | 1,076.00 | 1,084.00 | 1,066.00 | 1,076.00 | 101.46 | 13,400 |
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.