Inficon Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 1,020.00 | 1,020.00 | 987.00 | 1,004.00 | 92.912 | 36,690 |
| 2022-04-01 | 1,078.00 | 1,080.00 | 1,018.00 | 1,032.00 | 93.847 | 20,360 |
| 2022-03-31 | 1,108.00 | 1,108.00 | 1,050.00 | 1,064.00 | 96.757 | 22,740 |
| 2022-03-30 | 1,098.00 | 1,112.00 | 1,076.00 | 1,094.00 | 99.485 | 29,150 |
| 2022-03-29 | 1,084.00 | 1,104.00 | 1,078.00 | 1,098.00 | 99.848 | 24,210 |
| 2022-03-28 | 1,098.00 | 1,098.00 | 1,066.00 | 1,072.00 | 97.484 | 23,900 |
| 2022-03-25 | 1,104.00 | 1,104.00 | 1,064.00 | 1,080.00 | 98.212 | 17,990 |
| 2022-03-24 | 1,158.00 | 1,158.00 | 1,086.00 | 1,086.00 | 98.757 | 36,120 |
| 2022-03-23 | 1,130.00 | 1,154.00 | 1,130.00 | 1,150.00 | 104.58 | 17,770 |
| 2022-03-22 | 1,124.00 | 1,142.00 | 1,100.00 | 1,142.00 | 103.85 | 26,750 |
| 2022-03-21 | 1,108.00 | 1,116.00 | 1,076.00 | 1,114.00 | 101.30 | 18,560 |
| 2022-03-18 | 1,080.00 | 1,088.00 | 1,046.00 | 1,088.00 | 98.939 | 39,930 |
| 2022-03-17 | 1,052.00 | 1,066.00 | 1,042.00 | 1,060.00 | 96.393 | 15,970 |
| 2022-03-16 | 1,018.00 | 1,052.00 | 1,004.00 | 1,052.00 | 95.665 | 26,530 |
| 2022-03-15 | 998.00 | 998.00 | 974.00 | 987.00 | 89.754 | 24,540 |
| 2022-03-14 | 1,004.00 | 1,010.00 | 978.00 | 1,000.00 | 90.937 | 19,040 |
| 2022-03-11 | 979.00 | 1,012.00 | 971.00 | 990.00 | 90.027 | 16,390 |
| 2022-03-10 | 996.00 | 998.00 | 967.00 | 971.00 | 88.300 | 17,210 |
| 2022-03-09 | 955.00 | 977.00 | 936.00 | 977.00 | 88.845 | 43,910 |
| 2022-03-08 | 960.00 | 977.00 | 922.00 | 928.00 | 84.389 | 41,820 |
| 2022-03-07 | 950.00 | 989.00 | 932.00 | 959.00 | 87.208 | 31,380 |
| 2022-03-04 | 1,068.00 | 1,074.00 | 987.00 | 992.00 | 90.209 | 25,150 |
| 2022-03-03 | 1,074.00 | 1,114.00 | 1,042.00 | 1,050.00 | 95.483 | 25,470 |
| 2022-03-02 | 1,018.00 | 1,060.00 | 1,018.00 | 1,056.00 | 96.029 | 12,700 |
| 2022-03-01 | 1,084.00 | 1,090.00 | 1,026.00 | 1,036.00 | 94.210 | 25,900 |
| 2022-02-28 | 1,034.00 | 1,092.00 | 1,034.00 | 1,082.00 | 98.393 | 26,840 |
| 2022-02-25 | 1,048.00 | 1,058.00 | 1,016.00 | 1,056.00 | 96.029 | 16,270 |
| 2022-02-24 | 1,012.00 | 1,034.00 | 977.00 | 1,030.00 | 93.665 | 27,350 |
| 2022-02-23 | 1,036.00 | 1,054.00 | 1,022.00 | 1,030.00 | 93.665 | 21,450 |
| 2022-02-22 | 980.00 | 1,038.00 | 977.00 | 1,028.00 | 93.483 | 24,000 |
| 2022-02-21 | 1,060.00 | 1,060.00 | 1,006.00 | 1,018.00 | 92.574 | 15,190 |
| 2022-02-18 | 1,070.00 | 1,080.00 | 1,044.00 | 1,048.00 | 95.302 | 22,330 |
| 2022-02-17 | 1,076.00 | 1,086.00 | 1,058.00 | 1,064.00 | 96.757 | 17,110 |
| 2022-02-16 | 1,062.00 | 1,080.00 | 1,058.00 | 1,072.00 | 97.484 | 22,310 |
| 2022-02-15 | 1,018.00 | 1,064.00 | 1,016.00 | 1,064.00 | 96.757 | 26,800 |
| 2022-02-14 | 1,036.00 | 1,036.00 | 990.00 | 1,020.00 | 92.755 | 37,730 |
| 2022-02-11 | 1,068.00 | 1,068.00 | 1,038.00 | 1,042.00 | 94.756 | 27,240 |
| 2022-02-10 | 1,120.00 | 1,120.00 | 1,066.00 | 1,086.00 | 98.757 | 13,260 |
| 2022-02-09 | 1,068.00 | 1,110.00 | 1,068.00 | 1,100.00 | 100.03 | 15,360 |
| 2022-02-08 | 1,108.00 | 1,110.00 | 1,066.00 | 1,082.00 | 98.393 | 24,180 |
| 2022-02-07 | 1,112.00 | 1,118.00 | 1,092.00 | 1,112.00 | 101.12 | 14,590 |
| 2022-02-04 | 1,102.00 | 1,114.00 | 1,092.00 | 1,112.00 | 101.12 | 20,120 |
| 2022-02-03 | 1,142.00 | 1,142.00 | 1,086.00 | 1,096.00 | 99.667 | 28,900 |
| 2022-02-02 | 1,160.00 | 1,164.00 | 1,142.00 | 1,146.00 | 104.21 | 16,200 |
| 2022-02-01 | 1,178.00 | 1,180.00 | 1,124.00 | 1,142.00 | 103.85 | 22,900 |
| 2022-01-31 | 1,090.00 | 1,134.00 | 1,090.00 | 1,120.00 | 101.85 | 36,590 |
| 2022-01-28 | 1,088.00 | 1,092.00 | 1,056.00 | 1,084.00 | 98.575 | 17,860 |
| 2022-01-27 | 1,126.00 | 1,128.00 | 1,076.00 | 1,098.00 | 99.848 | 36,490 |
| 2022-01-26 | 1,112.00 | 1,130.00 | 1,098.00 | 1,120.00 | 101.85 | 17,400 |
| 2022-01-25 | 1,090.00 | 1,140.00 | 1,080.00 | 1,092.00 | 99.303 | 58,170 |
| 2022-01-24 | 1,118.00 | 1,126.00 | 1,050.00 | 1,076.00 | 97.848 | 44,050 |
| 2022-01-21 | 1,140.00 | 1,150.00 | 1,106.00 | 1,116.00 | 101.49 | 30,100 |
| 2022-01-20 | 1,170.00 | 1,170.00 | 1,142.00 | 1,160.00 | 105.49 | 36,720 |
| 2022-01-19 | 1,150.00 | 1,192.00 | 1,150.00 | 1,168.00 | 106.21 | 20,260 |
| 2022-01-18 | 1,204.00 | 1,204.00 | 1,160.00 | 1,170.00 | 106.40 | 16,910 |
| 2022-01-17 | 1,208.00 | 1,232.00 | 1,198.00 | 1,226.00 | 111.49 | 19,360 |
| 2022-01-14 | 1,204.00 | 1,252.00 | 1,200.00 | 1,212.00 | 110.22 | 23,670 |
| 2022-01-13 | 1,246.00 | 1,270.00 | 1,238.00 | 1,254.00 | 114.03 | 14,420 |
| 2022-01-12 | 1,240.00 | 1,278.00 | 1,226.00 | 1,260.00 | 114.58 | 25,150 |
| 2022-01-11 | 1,184.00 | 1,232.00 | 1,182.00 | 1,226.00 | 111.49 | 17,120 |
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.