Inficon Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 1,276.00 | 1,276.00 | 1,180.00 | 1,180.00 | 107.31 | 58,960 |
| 2022-01-07 | 1,254.00 | 1,278.00 | 1,250.00 | 1,270.00 | 115.49 | 25,410 |
| 2022-01-06 | 1,294.00 | 1,294.00 | 1,250.00 | 1,276.00 | 116.04 | 24,470 |
| 2022-01-05 | 1,318.00 | 1,318.00 | 1,284.00 | 1,302.00 | 118.40 | 19,010 |
| 2022-01-04 | 1,370.00 | 1,370.00 | 1,310.00 | 1,310.00 | 119.13 | 14,730 |
| 2022-01-03 | 1,362.00 | 1,362.00 | 1,334.00 | 1,348.00 | 122.58 | 20,480 |
| 2021-12-30 | 1,334.00 | 1,360.00 | 1,334.00 | 1,338.00 | 121.67 | 13,460 |
| 2021-12-29 | 1,342.00 | 1,350.00 | 1,328.00 | 1,334.00 | 121.31 | 12,380 |
| 2021-12-28 | 1,332.00 | 1,362.00 | 1,332.00 | 1,344.00 | 122.22 | 11,980 |
| 2021-12-27 | 1,328.00 | 1,344.00 | 1,328.00 | 1,342.00 | 122.04 | 10,040 |
| 2021-12-23 | 1,288.00 | 1,340.00 | 1,288.00 | 1,338.00 | 121.67 | 22,910 |
| 2021-12-22 | 1,260.00 | 1,298.00 | 1,260.00 | 1,290.00 | 117.31 | 16,850 |
| 2021-12-21 | 1,234.00 | 1,274.00 | 1,234.00 | 1,274.00 | 115.85 | 24,110 |
| 2021-12-20 | 1,200.00 | 1,242.00 | 1,200.00 | 1,234.00 | 112.22 | 16,990 |
| 2021-12-17 | 1,224.00 | 1,242.00 | 1,214.00 | 1,236.00 | 112.40 | 20,700 |
| 2021-12-16 | 1,246.00 | 1,268.00 | 1,236.00 | 1,236.00 | 112.40 | 24,590 |
| 2021-12-15 | 1,200.00 | 1,234.00 | 1,200.00 | 1,232.00 | 112.03 | 9,970 |
| 2021-12-14 | 1,232.00 | 1,244.00 | 1,196.00 | 1,198.00 | 108.94 | 16,110 |
| 2021-12-13 | 1,258.00 | 1,284.00 | 1,232.00 | 1,232.00 | 112.03 | 28,790 |
| 2021-12-10 | 1,290.00 | 1,298.00 | 1,270.00 | 1,276.00 | 116.04 | 13,050 |
| 2021-12-09 | 1,294.00 | 1,310.00 | 1,288.00 | 1,310.00 | 119.13 | 25,170 |
| 2021-12-08 | 1,270.00 | 1,294.00 | 1,254.00 | 1,290.00 | 117.31 | 39,160 |
| 2021-12-07 | 1,180.00 | 1,254.00 | 1,180.00 | 1,250.00 | 113.67 | 35,530 |
| 2021-12-06 | 1,198.00 | 1,198.00 | 1,146.00 | 1,170.00 | 106.40 | 22,060 |
| 2021-12-03 | 1,146.00 | 1,170.00 | 1,134.00 | 1,134.00 | 103.12 | 15,630 |
| 2021-12-02 | 1,186.00 | 1,186.00 | 1,120.00 | 1,136.00 | 103.30 | 22,030 |
| 2021-12-01 | 1,200.00 | 1,200.00 | 1,150.00 | 1,184.00 | 107.67 | 25,670 |
| 2021-11-30 | 1,140.00 | 1,202.00 | 1,140.00 | 1,182.00 | 107.49 | 49,290 |
| 2021-11-29 | 1,134.00 | 1,170.00 | 1,130.00 | 1,160.00 | 105.49 | 26,010 |
| 2021-11-26 | 1,130.00 | 1,148.00 | 1,116.00 | 1,128.00 | 102.58 | 20,140 |
| 2021-11-25 | 1,108.00 | 1,154.00 | 1,108.00 | 1,150.00 | 104.58 | 27,790 |
| 2021-11-24 | 1,112.00 | 1,144.00 | 1,078.00 | 1,108.00 | 100.76 | 18,570 |
| 2021-11-23 | 1,132.00 | 1,138.00 | 1,096.00 | 1,100.00 | 100.03 | 21,060 |
| 2021-11-22 | 1,158.00 | 1,170.00 | 1,136.00 | 1,136.00 | 103.30 | 13,520 |
| 2021-11-19 | 1,146.00 | 1,174.00 | 1,146.00 | 1,166.00 | 106.03 | 17,530 |
| 2021-11-18 | 1,154.00 | 1,162.00 | 1,136.00 | 1,140.00 | 103.67 | 33,410 |
| 2021-11-17 | 1,152.00 | 1,162.00 | 1,144.00 | 1,156.00 | 105.12 | 12,810 |
| 2021-11-16 | 1,158.00 | 1,158.00 | 1,136.00 | 1,150.00 | 104.58 | 18,080 |
| 2021-11-15 | 1,140.00 | 1,160.00 | 1,106.00 | 1,160.00 | 105.49 | 17,290 |
| 2021-11-12 | 1,172.00 | 1,178.00 | 1,156.00 | 1,164.00 | 105.85 | 15,120 |
| 2021-11-11 | 1,160.00 | 1,174.00 | 1,150.00 | 1,164.00 | 105.85 | 7,450 |
| 2021-11-10 | 1,174.00 | 1,176.00 | 1,150.00 | 1,160.00 | 105.49 | 17,770 |
| 2021-11-09 | 1,168.00 | 1,188.00 | 1,168.00 | 1,178.00 | 107.12 | 15,310 |
| 2021-11-08 | 1,162.00 | 1,188.00 | 1,162.00 | 1,176.00 | 106.94 | 13,700 |
| 2021-11-05 | 1,186.00 | 1,198.00 | 1,160.00 | 1,168.00 | 106.21 | 19,660 |
| 2021-11-04 | 1,170.00 | 1,216.00 | 1,170.00 | 1,190.00 | 108.21 | 30,930 |
| 2021-11-03 | 1,180.00 | 1,184.00 | 1,152.00 | 1,168.00 | 106.21 | 20,560 |
| 2021-11-02 | 1,174.00 | 1,188.00 | 1,168.00 | 1,176.00 | 106.94 | 8,660 |
| 2021-11-01 | 1,176.00 | 1,192.00 | 1,172.00 | 1,184.00 | 107.67 | 8,860 |
| 2021-10-29 | 1,196.00 | 1,196.00 | 1,166.00 | 1,172.00 | 106.58 | 18,460 |
| 2021-10-28 | 1,166.00 | 1,200.00 | 1,158.00 | 1,196.00 | 108.76 | 19,940 |
| 2021-10-27 | 1,182.00 | 1,184.00 | 1,162.00 | 1,166.00 | 106.03 | 12,200 |
| 2021-10-26 | 1,182.00 | 1,184.00 | 1,160.00 | 1,182.00 | 107.49 | 13,370 |
| 2021-10-25 | 1,190.00 | 1,190.00 | 1,146.00 | 1,158.00 | 105.30 | 18,910 |
| 2021-10-22 | 1,162.00 | 1,190.00 | 1,160.00 | 1,178.00 | 107.12 | 17,550 |
| 2021-10-21 | 1,124.00 | 1,180.00 | 1,124.00 | 1,154.00 | 104.94 | 27,700 |
| 2021-10-20 | 1,186.00 | 1,186.00 | 1,166.00 | 1,172.00 | 106.58 | 11,890 |
← NewerPage 21 of 21 · 1,257 trading days
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.