Inficon Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 758.00 | 765.00 | 744.00 | 760.00 | 70.332 | 25,720 |
| 2022-06-30 | 757.00 | 757.00 | 736.00 | 752.00 | 69.591 | 21,930 |
| 2022-06-29 | 751.00 | 757.00 | 737.00 | 752.00 | 69.591 | 30,560 |
| 2022-06-28 | 768.00 | 774.00 | 756.00 | 756.00 | 69.962 | 27,130 |
| 2022-06-27 | 772.00 | 787.00 | 771.00 | 777.00 | 71.905 | 18,000 |
| 2022-06-24 | 770.00 | 785.00 | 766.00 | 779.00 | 72.090 | 19,830 |
| 2022-06-23 | 761.00 | 761.00 | 739.00 | 755.00 | 69.869 | 18,990 |
| 2022-06-22 | 763.00 | 765.00 | 733.00 | 761.00 | 70.424 | 29,420 |
| 2022-06-21 | 726.00 | 757.00 | 726.00 | 752.00 | 69.591 | 14,480 |
| 2022-06-20 | 724.00 | 737.00 | 717.00 | 735.00 | 68.018 | 16,440 |
| 2022-06-17 | 734.00 | 739.00 | 714.00 | 727.00 | 67.278 | 85,580 |
| 2022-06-16 | 757.00 | 765.00 | 725.00 | 734.00 | 67.926 | 33,600 |
| 2022-06-15 | 773.00 | 773.00 | 753.00 | 765.00 | 70.794 | 20,190 |
| 2022-06-14 | 774.00 | 775.00 | 751.00 | 762.00 | 70.517 | 45,600 |
| 2022-06-13 | 772.00 | 777.00 | 761.00 | 770.00 | 71.257 | 32,490 |
| 2022-06-10 | 809.00 | 809.00 | 781.00 | 784.00 | 72.553 | 15,530 |
| 2022-06-09 | 827.00 | 827.00 | 809.00 | 812.00 | 75.144 | 26,760 |
| 2022-06-08 | 831.00 | 833.00 | 822.00 | 827.00 | 76.532 | 17,170 |
| 2022-06-07 | 834.00 | 834.00 | 815.00 | 832.00 | 76.995 | 20,530 |
| 2022-06-03 | 835.00 | 842.00 | 816.00 | 821.00 | 75.977 | 15,610 |
| 2022-06-02 | 831.00 | 847.00 | 817.00 | 831.00 | 76.902 | 16,890 |
| 2022-06-01 | 848.00 | 848.00 | 818.00 | 829.00 | 76.717 | 42,600 |
| 2022-05-31 | 835.00 | 860.00 | 822.00 | 842.00 | 77.920 | 84,720 |
| 2022-05-30 | 825.00 | 843.00 | 825.00 | 840.00 | 77.735 | 32,450 |
| 2022-05-27 | 796.00 | 822.00 | 792.00 | 821.00 | 75.977 | 32,970 |
| 2022-05-25 | 794.00 | 794.00 | 774.00 | 781.00 | 72.275 | 33,400 |
| 2022-05-24 | 815.00 | 815.00 | 771.00 | 771.00 | 71.350 | 59,610 |
| 2022-05-23 | 823.00 | 829.00 | 793.00 | 812.00 | 75.144 | 45,660 |
| 2022-05-20 | 817.00 | 837.00 | 813.00 | 814.00 | 75.329 | 19,030 |
| 2022-05-19 | 817.00 | 819.00 | 786.00 | 812.00 | 75.144 | 29,410 |
| 2022-05-18 | 830.00 | 845.00 | 821.00 | 821.00 | 75.977 | 18,570 |
| 2022-05-17 | 824.00 | 847.00 | 823.00 | 834.00 | 77.180 | 16,430 |
| 2022-05-16 | 827.00 | 836.00 | 820.00 | 823.00 | 76.162 | 23,010 |
| 2022-05-13 | 824.00 | 831.00 | 814.00 | 827.00 | 76.532 | 25,000 |
| 2022-05-12 | 794.00 | 819.00 | 765.00 | 811.00 | 75.051 | 36,230 |
| 2022-05-11 | 776.00 | 800.00 | 768.00 | 800.00 | 74.033 | 23,880 |
| 2022-05-10 | 772.00 | 789.00 | 765.00 | 772.00 | 71.442 | 28,010 |
| 2022-05-09 | 784.00 | 799.00 | 763.00 | 763.00 | 70.609 | 36,630 |
| 2022-05-06 | 825.00 | 825.00 | 788.00 | 798.00 | 73.848 | 39,650 |
| 2022-05-05 | 862.00 | 862.00 | 823.00 | 823.00 | 76.162 | 22,710 |
| 2022-05-04 | 845.00 | 846.00 | 825.00 | 840.00 | 77.735 | 22,960 |
| 2022-05-03 | 843.00 | 862.00 | 833.00 | 841.00 | 77.828 | 38,880 |
| 2022-05-02 | 891.00 | 891.00 | 830.00 | 842.00 | 77.920 | 45,780 |
| 2022-04-29 | 902.00 | 915.00 | 892.00 | 895.00 | 82.825 | 26,700 |
| 2022-04-28 | 919.00 | 923.00 | 880.00 | 890.00 | 82.362 | 36,430 |
| 2022-04-27 | 884.00 | 931.00 | 877.00 | 889.00 | 82.270 | 24,280 |
| 2022-04-26 | 938.00 | 940.00 | 878.00 | 882.00 | 81.622 | 16,190 |
| 2022-04-25 | 921.00 | 929.00 | 901.00 | 923.00 | 85.416 | 26,160 |
| 2022-04-22 | 940.00 | 940.00 | 908.00 | 921.00 | 85.231 | 29,160 |
| 2022-04-21 | 942.00 | 955.00 | 935.00 | 943.00 | 87.267 | 15,760 |
| 2022-04-20 | 950.00 | 956.00 | 938.00 | 939.00 | 86.897 | 19,930 |
| 2022-04-19 | 938.00 | 941.00 | 923.00 | 941.00 | 87.082 | 21,130 |
| 2022-04-14 | 937.00 | 948.00 | 929.00 | 943.00 | 87.267 | 33,830 |
| 2022-04-13 | 920.00 | 928.00 | 911.00 | 928.00 | 85.879 | 21,580 |
| 2022-04-12 | 920.00 | 920.00 | 898.00 | 916.00 | 84.768 | 22,790 |
| 2022-04-11 | 957.00 | 957.00 | 903.00 | 909.00 | 84.121 | 31,920 |
| 2022-04-08 | 970.00 | 976.00 | 939.00 | 956.00 | 88.470 | 9,080 |
| 2022-04-07 | 969.00 | 974.00 | 957.00 | 964.00 | 89.210 | 20,370 |
| 2022-04-06 | 991.00 | 991.00 | 940.00 | 968.00 | 89.580 | 34,020 |
| 2022-04-05 | 1,018.00 | 1,018.00 | 976.00 | 987.00 | 91.339 | 23,150 |
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.