Inficon Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 654.00 | 661.00 | 641.00 | 653.00 | 60.430 | 30,070 |
| 2022-09-23 | 668.00 | 668.00 | 634.00 | 648.00 | 59.967 | 14,120 |
| 2022-09-22 | 648.00 | 671.00 | 648.00 | 654.00 | 60.522 | 15,530 |
| 2022-09-21 | 666.00 | 677.00 | 658.00 | 675.00 | 62.466 | 17,480 |
| 2022-09-20 | 670.00 | 671.00 | 656.00 | 668.00 | 61.818 | 22,550 |
| 2022-09-19 | 660.00 | 661.00 | 640.00 | 660.00 | 61.078 | 14,150 |
| 2022-09-16 | 650.00 | 661.00 | 648.00 | 655.00 | 60.615 | 29,400 |
| 2022-09-15 | 669.00 | 676.00 | 659.00 | 661.00 | 61.170 | 21,800 |
| 2022-09-14 | 682.00 | 691.00 | 672.00 | 672.00 | 62.188 | 16,910 |
| 2022-09-13 | 723.00 | 723.00 | 683.00 | 689.00 | 63.761 | 16,030 |
| 2022-09-12 | 711.00 | 717.00 | 706.00 | 713.00 | 65.982 | 24,930 |
| 2022-09-09 | 675.00 | 706.00 | 675.00 | 705.00 | 65.242 | 20,300 |
| 2022-09-08 | 680.00 | 680.00 | 660.00 | 678.00 | 62.743 | 16,350 |
| 2022-09-07 | 671.00 | 677.00 | 662.00 | 677.00 | 62.651 | 18,430 |
| 2022-09-06 | 682.00 | 685.00 | 663.00 | 669.00 | 61.910 | 20,800 |
| 2022-09-05 | 672.00 | 678.00 | 665.00 | 674.00 | 62.373 | 17,820 |
| 2022-09-02 | 681.00 | 691.00 | 667.00 | 690.00 | 63.854 | 24,420 |
| 2022-09-01 | 671.00 | 705.00 | 671.00 | 677.00 | 62.651 | 31,420 |
| 2022-08-31 | 699.00 | 699.00 | 671.00 | 683.00 | 63.206 | 29,450 |
| 2022-08-30 | 702.00 | 709.00 | 685.00 | 686.00 | 63.484 | 13,820 |
| 2022-08-29 | 695.00 | 702.00 | 691.00 | 697.00 | 64.502 | 15,450 |
| 2022-08-26 | 728.00 | 739.00 | 703.00 | 704.00 | 65.149 | 9,540 |
| 2022-08-25 | 715.00 | 729.00 | 712.00 | 719.00 | 66.538 | 16,020 |
| 2022-08-24 | 711.00 | 714.00 | 693.00 | 714.00 | 66.075 | 17,480 |
| 2022-08-23 | 695.00 | 720.00 | 686.00 | 710.00 | 65.705 | 27,710 |
| 2022-08-22 | 713.00 | 713.00 | 690.00 | 695.00 | 64.317 | 18,640 |
| 2022-08-19 | 723.00 | 726.00 | 714.00 | 714.00 | 66.075 | 14,050 |
| 2022-08-18 | 720.00 | 726.00 | 714.00 | 725.00 | 67.093 | 17,160 |
| 2022-08-17 | 720.00 | 738.00 | 712.00 | 721.00 | 66.723 | 24,050 |
| 2022-08-16 | 744.00 | 744.00 | 729.00 | 736.00 | 68.111 | 5,930 |
| 2022-08-15 | 787.00 | 787.00 | 742.00 | 746.00 | 69.036 | 9,400 |
| 2022-08-12 | 750.00 | 751.00 | 738.00 | 747.00 | 69.129 | 13,040 |
| 2022-08-11 | 761.00 | 761.00 | 735.00 | 752.00 | 69.591 | 12,350 |
| 2022-08-10 | 729.00 | 751.00 | 704.00 | 751.00 | 69.499 | 28,790 |
| 2022-08-09 | 745.00 | 757.00 | 714.00 | 722.00 | 66.815 | 22,240 |
| 2022-08-08 | 752.00 | 763.00 | 752.00 | 752.00 | 69.591 | 15,100 |
| 2022-08-05 | 767.00 | 784.00 | 751.00 | 755.00 | 69.869 | 17,180 |
| 2022-08-04 | 760.00 | 775.00 | 760.00 | 770.00 | 71.257 | 20,480 |
| 2022-08-03 | 749.00 | 765.00 | 748.00 | 765.00 | 70.794 | 23,850 |
| 2022-08-02 | 790.00 | 790.00 | 744.00 | 755.00 | 69.869 | 35,940 |
| 2022-07-29 | 795.00 | 799.00 | 784.00 | 791.00 | 73.201 | 23,860 |
| 2022-07-28 | 795.00 | 822.00 | 781.00 | 781.00 | 72.275 | 29,260 |
| 2022-07-27 | 780.00 | 812.00 | 780.00 | 804.00 | 74.404 | 22,670 |
| 2022-07-26 | 802.00 | 808.00 | 791.00 | 791.00 | 73.201 | 18,690 |
| 2022-07-25 | 816.00 | 816.00 | 794.00 | 803.00 | 74.311 | 9,240 |
| 2022-07-22 | 818.00 | 836.00 | 810.00 | 820.00 | 75.884 | 17,840 |
| 2022-07-21 | 791.00 | 817.00 | 791.00 | 814.00 | 75.329 | 14,350 |
| 2022-07-20 | 807.00 | 807.00 | 774.00 | 794.00 | 73.478 | 15,690 |
| 2022-07-19 | 755.00 | 782.00 | 749.00 | 776.00 | 71.812 | 15,150 |
| 2022-07-18 | 773.00 | 793.00 | 758.00 | 767.00 | 70.980 | 30,960 |
| 2022-07-15 | 740.00 | 764.00 | 740.00 | 761.00 | 70.424 | 13,650 |
| 2022-07-14 | 752.00 | 763.00 | 748.00 | 755.00 | 69.869 | 27,220 |
| 2022-07-13 | 754.00 | 767.00 | 730.00 | 749.00 | 69.314 | 28,070 |
| 2022-07-12 | 748.00 | 753.00 | 722.00 | 746.00 | 69.036 | 37,440 |
| 2022-07-11 | 774.00 | 774.00 | 739.00 | 756.00 | 69.962 | 24,150 |
| 2022-07-08 | 760.00 | 773.00 | 753.00 | 768.00 | 71.072 | 29,990 |
| 2022-07-07 | 736.00 | 765.00 | 736.00 | 765.00 | 70.794 | 41,630 |
| 2022-07-06 | 726.00 | 738.00 | 714.00 | 738.00 | 68.296 | 51,590 |
| 2022-07-05 | 725.00 | 731.00 | 691.00 | 713.00 | 65.982 | 32,890 |
| 2022-07-04 | 750.00 | 756.00 | 705.00 | 712.00 | 65.890 | 27,280 |
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.