Inficon Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 1,076.00 | 1,084.00 | 1,066.00 | 1,076.00 | 101.46 | 13,400 |
| 2023-06-13 | 1,080.00 | 1,082.00 | 1,050.00 | 1,074.00 | 101.27 | 24,400 |
| 2023-06-12 | 1,014.00 | 1,054.00 | 1,014.00 | 1,054.00 | 99.385 | 30,730 |
| 2023-06-09 | 996.00 | 1,020.00 | 988.00 | 1,012.00 | 95.425 | 14,490 |
| 2023-06-08 | 1,024.00 | 1,024.00 | 995.00 | 1,000.00 | 94.293 | 17,080 |
| 2023-06-07 | 1,018.00 | 1,028.00 | 998.00 | 998.00 | 94.105 | 24,380 |
| 2023-06-06 | 1,020.00 | 1,024.00 | 1,006.00 | 1,014.00 | 95.613 | 11,720 |
| 2023-06-05 | 1,016.00 | 1,032.00 | 1,008.00 | 1,026.00 | 96.745 | 18,740 |
| 2023-06-02 | 1,002.00 | 1,036.00 | 1,002.00 | 1,026.00 | 96.745 | 18,610 |
| 2023-06-01 | 1,014.00 | 1,034.00 | 997.00 | 1,030.00 | 97.122 | 26,200 |
| 2023-05-31 | 1,000.00 | 1,034.00 | 988.00 | 1,010.00 | 95.236 | 70,710 |
| 2023-05-30 | 1,006.00 | 1,034.00 | 1,004.00 | 1,016.00 | 95.802 | 30,130 |
| 2023-05-26 | 961.00 | 1,018.00 | 951.00 | 1,016.00 | 95.802 | 54,900 |
| 2023-05-25 | 915.00 | 955.00 | 915.00 | 955.00 | 90.050 | 18,220 |
| 2023-05-24 | 921.00 | 936.00 | 915.00 | 918.00 | 86.561 | 21,870 |
| 2023-05-23 | 952.00 | 955.00 | 927.00 | 927.00 | 87.410 | 17,070 |
| 2023-05-22 | 974.00 | 974.00 | 939.00 | 947.00 | 89.296 | 15,060 |
| 2023-05-19 | 946.00 | 982.00 | 946.00 | 973.00 | 91.747 | 16,420 |
| 2023-05-17 | 979.00 | 979.00 | 930.00 | 955.00 | 90.050 | 23,300 |
| 2023-05-16 | 952.00 | 992.00 | 952.00 | 988.00 | 93.162 | 21,850 |
| 2023-05-15 | 960.00 | 961.00 | 948.00 | 961.00 | 90.616 | 22,970 |
| 2023-05-12 | 970.00 | 980.00 | 953.00 | 956.00 | 90.144 | 21,280 |
| 2023-05-11 | 983.00 | 992.00 | 976.00 | 980.00 | 92.408 | 21,300 |
| 2023-05-10 | 980.00 | 986.00 | 967.00 | 983.00 | 92.690 | 15,070 |
| 2023-05-09 | 1,014.00 | 1,016.00 | 985.00 | 997.00 | 94.010 | 15,920 |
| 2023-05-08 | 1,018.00 | 1,022.00 | 995.00 | 1,022.00 | 96.368 | 7,140 |
| 2023-05-05 | 1,008.00 | 1,022.00 | 1,004.00 | 1,016.00 | 95.802 | 39,720 |
| 2023-05-04 | 985.00 | 1,006.00 | 977.00 | 1,004.00 | 94.671 | 25,800 |
| 2023-05-03 | 970.00 | 987.00 | 968.00 | 984.00 | 92.785 | 28,110 |
| 2023-05-02 | 969.00 | 986.00 | 962.00 | 978.00 | 92.219 | 28,750 |
| 2023-04-28 | 941.00 | 969.00 | 941.00 | 968.00 | 91.276 | 33,390 |
| 2023-04-27 | 915.00 | 944.00 | 910.00 | 944.00 | 89.013 | 38,330 |
| 2023-04-26 | 884.00 | 917.00 | 875.00 | 914.00 | 86.184 | 28,560 |
| 2023-04-25 | 895.00 | 895.00 | 880.00 | 886.00 | 83.544 | 13,570 |
| 2023-04-24 | 881.00 | 899.00 | 881.00 | 897.00 | 84.581 | 14,390 |
| 2023-04-21 | 885.00 | 890.00 | 876.00 | 887.00 | 83.638 | 37,420 |
| 2023-04-20 | 907.00 | 907.00 | 881.00 | 898.00 | 84.675 | 39,980 |
| 2023-04-19 | 890.00 | 902.00 | 890.00 | 894.00 | 84.298 | 18,280 |
| 2023-04-18 | 890.00 | 909.00 | 890.00 | 901.00 | 84.958 | 12,800 |
| 2023-04-17 | 890.00 | 907.00 | 877.00 | 898.00 | 84.675 | 18,450 |
| 2023-04-14 | 877.00 | 886.00 | 867.00 | 883.00 | 83.261 | 21,210 |
| 2023-04-13 | 920.00 | 920.00 | 870.00 | 875.00 | 82.507 | 43,480 |
| 2023-04-12 | 928.00 | 932.00 | 902.00 | 905.00 | 85.336 | 18,390 |
| 2023-04-11 | 915.00 | 937.00 | 915.00 | 930.00 | 87.693 | 10,390 |
| 2023-04-06 | 923.00 | 926.00 | 902.00 | 912.00 | 85.996 | 21,710 |
| 2023-04-05 | 974.00 | 974.00 | 926.00 | 926.00 | 87.316 | 20,730 |
| 2023-04-04 | 961.00 | 978.00 | 948.00 | 968.00 | 91.276 | 27,210 |
| 2023-04-03 | 990.00 | 998.00 | 965.00 | 969.00 | 89.673 | 24,610 |
| 2023-03-31 | 968.00 | 987.00 | 955.00 | 987.00 | 91.339 | 27,750 |
| 2023-03-30 | 937.00 | 951.00 | 933.00 | 951.00 | 88.007 | 12,210 |
| 2023-03-29 | 926.00 | 932.00 | 908.00 | 926.00 | 85.694 | 15,770 |
| 2023-03-28 | 919.00 | 950.00 | 915.00 | 944.00 | 87.359 | 40,860 |
| 2023-03-27 | 923.00 | 933.00 | 915.00 | 917.00 | 84.861 | 18,530 |
| 2023-03-24 | 922.00 | 922.00 | 910.00 | 914.00 | 84.583 | 11,930 |
| 2023-03-23 | 905.00 | 928.00 | 903.00 | 922.00 | 85.324 | 12,480 |
| 2023-03-22 | 910.00 | 916.00 | 900.00 | 907.00 | 83.935 | 12,420 |
| 2023-03-21 | 899.00 | 914.00 | 899.00 | 907.00 | 83.935 | 15,670 |
| 2023-03-20 | 896.00 | 918.00 | 890.00 | 913.00 | 84.491 | 16,260 |
| 2023-03-17 | 913.00 | 919.00 | 900.00 | 908.00 | 84.028 | 17,670 |
| 2023-03-16 | 920.00 | 920.00 | 881.00 | 908.00 | 84.028 | 22,090 |
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.