Inficon Holding historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	164.00	164.00	154.60	156.40	156.40	35,562
2026-07-24	161.80	165.00	160.80	161.80	161.80	35,146
2026-07-23	161.20	164.60	161.00	162.00	162.00	31,651
2026-07-22	164.80	165.20	160.80	164.40	164.40	46,613
2026-07-21	161.00	167.20	160.40	167.20	167.20	40,704
2026-07-20	160.20	161.20	156.40	158.20	158.20	70,195
2026-07-17	160.80	161.60	155.00	159.20	159.20	71,552
2026-07-16	168.60	168.60	160.40	167.60	167.60	45,959
2026-07-15	170.20	172.20	165.40	167.20	167.20	53,347
2026-07-14	167.00	172.40	166.80	169.80	169.80	33,543
2026-07-13	169.00	170.00	166.40	168.00	168.00	29,615
2026-07-10	165.20	171.80	165.20	171.40	171.40	48,692
2026-07-09	162.20	169.60	162.20	166.00	166.00	46,068
2026-07-08	164.40	164.40	156.80	159.40	159.40	56,864
2026-07-07	170.80	170.80	158.60	162.20	162.20	118,657
2026-07-06	177.40	178.60	171.60	176.00	176.00	46,921
2026-07-03	172.60	179.60	172.60	179.40	179.40	23,066
2026-07-02	175.80	178.20	172.60	172.80	172.80	54,474
2026-07-01	182.00	186.40	178.80	178.80	178.80	68,845
2026-06-30	177.80	182.80	177.00	182.20	182.20	34,751
2026-06-29	172.80	174.60	170.40	174.60	174.60	35,702
2026-06-26	173.80	174.60	172.00	172.60	172.60	89,356
2026-06-25	179.00	180.40	171.00	176.00	176.00	66,811
2026-06-24	181.20	181.40	174.20	176.00	176.00	52,953
2026-06-23	182.20	183.40	175.40	178.20	178.20	81,421
2026-06-22	176.80	189.00	176.80	187.80	187.80	86,217
2026-06-19	173.00	176.40	172.80	173.80	173.80	153,827
2026-06-18	171.00	175.40	169.20	173.80	173.80	61,888
2026-06-17	165.60	171.20	165.60	171.20	171.20	68,927
2026-06-16	174.60	176.60	168.40	168.40	168.40	69,853
2026-06-15	174.00	178.00	173.40	173.40	173.40	81,516
2026-06-12	168.00	170.80	167.00	170.80	170.80	61,134
2026-06-11	168.00	169.40	164.20	166.00	166.00	63,976
2026-06-10	163.00	168.40	162.20	166.60	166.60	110,590
2026-06-09	164.00	164.60	160.20	160.20	160.20	50,166
2026-06-08	156.80	162.80	154.00	162.20	162.20	76,213
2026-06-05	167.80	169.60	162.60	162.60	162.60	94,625
2026-06-04	173.60	173.60	166.80	167.80	167.80	60,000
2026-06-03	169.00	174.60	167.20	174.60	174.60	81,163
2026-06-02	160.80	168.80	160.60	168.80	168.80	78,841
2026-06-01	163.00	164.00	158.80	159.40	159.40	51,881
2026-05-29	160.60	163.80	160.20	163.00	163.00	55,284
2026-05-28	164.00	166.20	159.80	160.80	160.80	51,141
2026-05-27	162.80	167.80	162.60	163.20	163.20	55,931
2026-05-26	162.40	163.80	161.00	162.00	162.00	34,011
2026-05-22	162.80	164.00	156.20	162.20	162.20	66,636
2026-05-21	162.20	162.60	157.60	159.80	159.80	106,918
2026-05-20	154.20	162.00	154.20	162.00	162.00	78,500
2026-05-19	152.00	155.20	152.00	153.80	153.80	67,701
2026-05-18	153.40	157.80	152.00	152.40	152.40	59,420
2026-05-15	149.60	156.40	147.00	154.20	154.20	95,930
2026-05-13	155.00	157.20	154.00	154.60	154.60	68,383
2026-05-12	150.00	156.00	150.00	150.80	150.80	65,141
2026-05-11	154.00	157.40	153.20	157.00	157.00	48,988
2026-05-08	148.20	154.60	148.20	154.60	154.60	77,428
2026-05-07	150.00	151.00	148.00	150.60	150.60	102,203
2026-05-06	151.00	152.20	145.80	148.40	148.40	72,957
2026-05-05	148.00	151.00	147.40	150.80	150.80	102,347
2026-05-04	147.00	150.00	147.00	149.00	149.00	81,883
2026-04-30	142.20	144.60	141.80	144.40	144.40	101,335

← NewerPage 2 of 5 · 250 trading daysOlder →

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.