Inficon Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 888.00 | 896.00 | 869.00 | 883.00 | 81.714 | 34,090 |
| 2023-03-14 | 850.00 | 870.00 | 846.00 | 869.00 | 80.419 | 23,030 |
| 2023-03-13 | 869.00 | 869.00 | 834.00 | 859.00 | 79.493 | 24,330 |
| 2023-03-10 | 873.00 | 879.00 | 856.00 | 864.00 | 79.956 | 22,370 |
| 2023-03-09 | 888.00 | 894.00 | 875.00 | 885.00 | 81.899 | 17,850 |
| 2023-03-08 | 887.00 | 897.00 | 879.00 | 887.00 | 82.085 | 27,210 |
| 2023-03-07 | 903.00 | 911.00 | 887.00 | 887.00 | 82.085 | 31,940 |
| 2023-03-06 | 945.00 | 945.00 | 902.00 | 907.00 | 83.935 | 43,080 |
| 2023-03-03 | 965.00 | 965.00 | 935.00 | 944.00 | 87.359 | 26,910 |
| 2023-03-02 | 968.00 | 968.00 | 934.00 | 952.00 | 88.100 | 29,680 |
| 2023-03-01 | 977.00 | 989.00 | 972.00 | 984.00 | 91.061 | 17,840 |
| 2023-02-28 | 959.00 | 976.00 | 959.00 | 974.00 | 90.136 | 21,160 |
| 2023-02-27 | 950.00 | 969.00 | 941.00 | 969.00 | 89.673 | 13,130 |
| 2023-02-24 | 947.00 | 966.00 | 940.00 | 949.00 | 87.822 | 16,180 |
| 2023-02-23 | 960.00 | 960.00 | 949.00 | 954.00 | 88.285 | 15,440 |
| 2023-02-22 | 947.00 | 951.00 | 927.00 | 944.00 | 87.359 | 16,750 |
| 2023-02-21 | 963.00 | 963.00 | 950.00 | 956.00 | 88.470 | 21,070 |
| 2023-02-20 | 970.00 | 975.00 | 955.00 | 963.00 | 89.118 | 11,560 |
| 2023-02-17 | 979.00 | 985.00 | 966.00 | 974.00 | 90.136 | 16,060 |
| 2023-02-16 | 990.00 | 992.00 | 965.00 | 981.00 | 90.784 | 15,790 |
| 2023-02-15 | 976.00 | 994.00 | 976.00 | 982.00 | 90.876 | 16,770 |
| 2023-02-14 | 982.00 | 987.00 | 971.00 | 986.00 | 91.246 | 21,040 |
| 2023-02-13 | 965.00 | 984.00 | 965.00 | 983.00 | 90.969 | 7,760 |
| 2023-02-10 | 957.00 | 966.00 | 947.00 | 963.00 | 89.118 | 21,680 |
| 2023-02-09 | 940.00 | 972.00 | 937.00 | 970.00 | 89.766 | 25,050 |
| 2023-02-08 | 957.00 | 964.00 | 934.00 | 935.00 | 86.527 | 8,000 |
| 2023-02-07 | 946.00 | 954.00 | 941.00 | 951.00 | 88.007 | 18,770 |
| 2023-02-06 | 960.00 | 962.00 | 947.00 | 953.00 | 88.192 | 13,760 |
| 2023-02-03 | 972.00 | 972.00 | 952.00 | 967.00 | 89.488 | 9,560 |
| 2023-02-02 | 970.00 | 975.00 | 952.00 | 971.00 | 89.858 | 30,140 |
| 2023-02-01 | 971.00 | 971.00 | 939.00 | 947.00 | 87.637 | 17,880 |
| 2023-01-31 | 950.00 | 963.00 | 944.00 | 955.00 | 88.377 | 28,530 |
| 2023-01-30 | 942.00 | 952.00 | 936.00 | 948.00 | 87.730 | 16,300 |
| 2023-01-27 | 946.00 | 961.00 | 944.00 | 957.00 | 88.563 | 10,060 |
| 2023-01-26 | 924.00 | 962.00 | 924.00 | 955.00 | 88.377 | 22,840 |
| 2023-01-25 | 936.00 | 954.00 | 918.00 | 922.00 | 85.324 | 15,600 |
| 2023-01-24 | 938.00 | 954.00 | 932.00 | 954.00 | 88.285 | 11,950 |
| 2023-01-23 | 947.00 | 950.00 | 926.00 | 945.00 | 87.452 | 31,860 |
| 2023-01-20 | 925.00 | 938.00 | 917.00 | 935.00 | 86.527 | 22,460 |
| 2023-01-19 | 936.00 | 937.00 | 911.00 | 918.00 | 84.953 | 51,750 |
| 2023-01-18 | 976.00 | 978.00 | 937.00 | 937.00 | 86.712 | 63,350 |
| 2023-01-17 | 924.00 | 957.00 | 924.00 | 944.00 | 87.359 | 29,950 |
| 2023-01-16 | 899.00 | 931.00 | 898.00 | 930.00 | 86.064 | 20,700 |
| 2023-01-13 | 879.00 | 895.00 | 866.00 | 889.00 | 82.270 | 21,010 |
| 2023-01-12 | 863.00 | 871.00 | 830.00 | 865.00 | 80.049 | 13,390 |
| 2023-01-11 | 857.00 | 880.00 | 857.00 | 874.00 | 80.882 | 7,980 |
| 2023-01-10 | 879.00 | 879.00 | 857.00 | 868.00 | 80.326 | 10,970 |
| 2023-01-09 | 862.00 | 882.00 | 861.00 | 882.00 | 81.622 | 26,610 |
| 2023-01-06 | 858.00 | 858.00 | 837.00 | 856.00 | 79.216 | 10,440 |
| 2023-01-05 | 828.00 | 856.00 | 826.00 | 847.00 | 78.383 | 27,190 |
| 2023-01-04 | 837.00 | 849.00 | 824.00 | 830.00 | 76.810 | 21,430 |
| 2023-01-03 | 823.00 | 845.00 | 823.00 | 835.00 | 77.272 | 17,380 |
| 2022-12-30 | 807.00 | 809.00 | 804.00 | 809.00 | 74.866 | 10,610 |
| 2022-12-29 | 812.00 | 816.00 | 805.00 | 813.00 | 75.236 | 17,640 |
| 2022-12-28 | 826.00 | 831.00 | 812.00 | 812.00 | 75.144 | 22,750 |
| 2022-12-27 | 825.00 | 844.00 | 823.00 | 826.00 | 76.440 | 6,910 |
| 2022-12-23 | 828.00 | 834.00 | 821.00 | 826.00 | 76.440 | 10,380 |
| 2022-12-22 | 838.00 | 841.00 | 820.00 | 823.00 | 76.162 | 11,840 |
| 2022-12-21 | 816.00 | 838.00 | 815.00 | 836.00 | 77.365 | 11,360 |
| 2022-12-20 | 810.00 | 833.00 | 810.00 | 818.00 | 75.699 | 14,660 |
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.