Inficon Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 831.00 | 832.00 | 821.00 | 824.00 | 76.254 | 10,880 |
| 2022-12-16 | 837.00 | 837.00 | 812.00 | 824.00 | 76.254 | 28,960 |
| 2022-12-15 | 855.00 | 855.00 | 826.00 | 826.00 | 76.440 | 28,750 |
| 2022-12-14 | 860.00 | 862.00 | 846.00 | 857.00 | 79.308 | 35,020 |
| 2022-12-13 | 846.00 | 866.00 | 829.00 | 849.00 | 78.568 | 32,200 |
| 2022-12-12 | 817.00 | 838.00 | 811.00 | 832.00 | 76.995 | 31,040 |
| 2022-12-09 | 813.00 | 828.00 | 810.00 | 824.00 | 76.254 | 38,180 |
| 2022-12-08 | 821.00 | 821.00 | 801.00 | 813.00 | 75.236 | 19,700 |
| 2022-12-07 | 827.00 | 830.00 | 812.00 | 815.00 | 75.422 | 19,230 |
| 2022-12-06 | 834.00 | 850.00 | 821.00 | 826.00 | 76.440 | 22,750 |
| 2022-12-05 | 859.00 | 865.00 | 838.00 | 845.00 | 78.198 | 16,900 |
| 2022-12-02 | 853.00 | 882.00 | 836.00 | 860.00 | 79.586 | 36,390 |
| 2022-12-01 | 830.00 | 853.00 | 830.00 | 850.00 | 78.661 | 43,360 |
| 2022-11-30 | 831.00 | 841.00 | 815.00 | 815.00 | 75.422 | 61,470 |
| 2022-11-29 | 850.00 | 858.00 | 825.00 | 827.00 | 76.532 | 19,570 |
| 2022-11-28 | 872.00 | 879.00 | 854.00 | 854.00 | 79.031 | 13,970 |
| 2022-11-25 | 886.00 | 886.00 | 871.00 | 878.00 | 81.252 | 10,560 |
| 2022-11-24 | 882.00 | 893.00 | 875.00 | 884.00 | 81.807 | 16,250 |
| 2022-11-23 | 870.00 | 893.00 | 859.00 | 892.00 | 82.547 | 17,390 |
| 2022-11-22 | 883.00 | 887.00 | 866.00 | 869.00 | 80.419 | 15,440 |
| 2022-11-21 | 881.00 | 896.00 | 861.00 | 894.00 | 82.732 | 25,400 |
| 2022-11-18 | 849.00 | 885.00 | 849.00 | 869.00 | 80.419 | 28,550 |
| 2022-11-17 | 870.00 | 875.00 | 851.00 | 866.00 | 80.141 | 14,930 |
| 2022-11-16 | 898.00 | 898.00 | 860.00 | 864.00 | 79.956 | 23,890 |
| 2022-11-15 | 885.00 | 912.00 | 885.00 | 907.00 | 83.935 | 22,640 |
| 2022-11-14 | 917.00 | 923.00 | 881.00 | 888.00 | 82.177 | 27,550 |
| 2022-11-11 | 880.00 | 909.00 | 868.00 | 906.00 | 83.843 | 85,240 |
| 2022-11-10 | 794.00 | 871.00 | 793.00 | 870.00 | 80.511 | 51,580 |
| 2022-11-09 | 810.00 | 871.00 | 804.00 | 809.00 | 74.866 | 67,980 |
| 2022-11-08 | 772.00 | 808.00 | 767.00 | 808.00 | 74.774 | 27,640 |
| 2022-11-07 | 746.00 | 771.00 | 742.00 | 771.00 | 71.350 | 16,180 |
| 2022-11-04 | 729.00 | 751.00 | 729.00 | 746.00 | 69.036 | 14,800 |
| 2022-11-03 | 736.00 | 739.00 | 724.00 | 731.00 | 67.648 | 19,360 |
| 2022-11-02 | 765.00 | 765.00 | 744.00 | 750.00 | 69.406 | 17,190 |
| 2022-11-01 | 798.00 | 807.00 | 753.00 | 755.00 | 69.869 | 33,640 |
| 2022-10-31 | 802.00 | 808.00 | 782.00 | 796.00 | 73.663 | 36,050 |
| 2022-10-28 | 788.00 | 811.00 | 785.00 | 805.00 | 74.496 | 24,460 |
| 2022-10-27 | 789.00 | 808.00 | 771.00 | 790.00 | 73.108 | 30,420 |
| 2022-10-26 | 746.00 | 784.00 | 746.00 | 777.00 | 71.905 | 23,810 |
| 2022-10-25 | 710.00 | 759.00 | 709.00 | 753.00 | 69.684 | 25,500 |
| 2022-10-24 | 705.00 | 722.00 | 693.00 | 714.00 | 66.075 | 18,500 |
| 2022-10-21 | 691.00 | 705.00 | 673.00 | 693.00 | 64.131 | 31,780 |
| 2022-10-20 | 696.00 | 696.00 | 655.00 | 691.00 | 63.946 | 20,330 |
| 2022-10-19 | 702.00 | 702.00 | 670.00 | 683.00 | 63.206 | 22,660 |
| 2022-10-18 | 690.00 | 711.00 | 689.00 | 695.00 | 64.317 | 22,150 |
| 2022-10-17 | 688.00 | 688.00 | 667.00 | 678.00 | 62.743 | 13,870 |
| 2022-10-14 | 674.00 | 696.00 | 667.00 | 677.00 | 62.651 | 15,140 |
| 2022-10-13 | 679.00 | 679.00 | 644.00 | 673.00 | 62.281 | 22,730 |
| 2022-10-12 | 665.00 | 668.00 | 654.00 | 668.00 | 61.818 | 12,170 |
| 2022-10-11 | 660.00 | 674.00 | 647.00 | 655.00 | 60.615 | 13,170 |
| 2022-10-10 | 666.00 | 681.00 | 660.00 | 669.00 | 61.910 | 15,210 |
| 2022-10-07 | 730.00 | 730.00 | 670.00 | 672.00 | 62.188 | 15,200 |
| 2022-10-06 | 709.00 | 720.00 | 705.00 | 706.00 | 65.335 | 16,130 |
| 2022-10-05 | 700.00 | 706.00 | 685.00 | 706.00 | 65.335 | 24,780 |
| 2022-10-04 | 670.00 | 702.00 | 670.00 | 702.00 | 64.964 | 20,690 |
| 2022-10-03 | 667.00 | 669.00 | 639.00 | 668.00 | 61.818 | 15,260 |
| 2022-09-30 | 649.00 | 669.00 | 639.00 | 667.00 | 61.725 | 23,220 |
| 2022-09-29 | 668.00 | 668.00 | 633.00 | 642.00 | 59.412 | 23,890 |
| 2022-09-28 | 646.00 | 661.00 | 638.00 | 661.00 | 61.170 | 21,720 |
| 2022-09-27 | 670.00 | 670.00 | 654.00 | 661.00 | 61.170 | 10,220 |
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.