Inficon Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	142.40	143.60	139.80	143.60	143.60	66,476
2026-04-28	140.00	141.40	137.60	141.00	141.00	88,195
2026-04-27	140.00	144.00	139.60	140.60	140.60	130,700
2026-04-24	130.00	138.80	129.20	138.00	138.00	104,423
2026-04-23	122.60	130.60	122.00	129.80	127.80	84,899
2026-04-22	124.20	127.00	124.00	124.60	122.68	41,005
2026-04-21	125.00	126.40	124.00	124.80	122.88	39,280
2026-04-20	124.20	125.80	124.00	124.60	122.68	69,656
2026-04-17	121.00	126.00	120.80	125.80	123.86	51,553
2026-04-16	122.40	123.20	121.20	122.00	120.12	41,221
2026-04-15	118.80	123.80	118.80	121.80	119.92	34,903
2026-04-14	115.80	119.60	115.20	118.40	116.58	26,492
2026-04-13	112.60	115.60	112.40	115.00	113.23	27,476
2026-04-10	112.40	115.80	111.40	114.80	113.03	36,415
2026-04-09	108.80	111.20	107.80	111.20	109.49	44,622
2026-04-08	111.00	112.40	108.80	109.80	108.11	41,322
2026-04-07	105.40	108.00	104.00	104.20	102.59	35,971
2026-04-02	103.20	105.60	101.00	105.40	103.78	34,250
2026-04-01	106.60	107.40	104.60	105.80	104.17	73,714
2026-03-31	96.500	100.20	95.600	99.400	97.868	49,374
2026-03-30	97.100	98.900	95.700	96.200	94.718	23,811
2026-03-27	102.20	102.20	96.500	97.600	96.096	48,239
2026-03-26	102.00	103.60	101.20	103.00	101.41	44,412
2026-03-25	99.100	103.60	97.700	103.20	101.61	92,765
2026-03-24	100.00	100.20	93.000	97.900	96.392	179,987
2026-03-23	105.00	112.00	103.60	109.20	107.52	42,881
2026-03-20	111.00	111.00	107.00	107.60	105.94	48,654
2026-03-19	108.20	110.80	108.20	109.40	107.71	25,243
2026-03-18	112.60	115.60	111.40	112.00	110.27	27,465
2026-03-17	109.40	112.40	107.80	111.40	109.68	37,213
2026-03-16	111.20	112.40	109.60	110.40	108.70	22,805
2026-03-13	114.20	114.20	110.60	111.40	109.68	24,615
2026-03-12	112.80	115.40	112.60	114.00	112.24	17,458
2026-03-11	112.60	115.00	111.60	114.00	112.24	34,209
2026-03-10	109.80	114.80	109.40	113.40	111.65	21,029
2026-03-09	107.40	109.60	106.00	108.60	106.93	28,040
2026-03-06	117.20	117.80	111.20	111.20	109.49	33,928
2026-03-05	118.80	120.00	116.20	116.20	114.41	16,518
2026-03-04	116.20	119.40	114.80	118.00	116.18	41,572
2026-03-03	114.00	116.20	112.20	115.60	113.82	39,657
2026-03-02	117.60	119.60	114.60	118.20	116.38	68,610
2026-02-27	119.00	119.60	115.80	119.40	117.56	47,995
2026-02-26	122.80	124.00	119.00	119.60	117.76	32,672
2026-02-25	121.40	123.00	121.40	122.20	120.32	14,778
2026-02-24	118.40	124.60	118.40	121.40	119.53	24,240
2026-02-23	118.40	119.20	117.00	118.40	116.58	14,159
2026-02-20	119.20	121.00	117.00	120.20	118.35	33,436
2026-02-19	121.60	121.80	118.60	119.60	117.76	31,964
2026-02-18	118.00	123.20	118.00	122.40	120.51	37,712
2026-02-17	118.40	120.00	116.40	119.20	117.36	34,224
2026-02-16	120.60	120.60	118.00	118.80	116.97	16,709
2026-02-13	120.00	121.00	118.40	119.20	117.36	35,139
2026-02-12	122.40	122.40	117.40	118.20	116.38	35,267
2026-02-11	119.40	122.20	117.60	121.00	119.14	32,088
2026-02-10	119.60	121.40	119.00	121.00	119.14	40,570
2026-02-09	120.60	120.60	118.40	119.60	117.76	32,514
2026-02-06	118.40	119.00	115.60	119.00	117.17	51,697
2026-02-05	118.60	119.40	116.60	117.20	115.39	56,320
2026-02-04	119.60	120.00	116.80	118.20	116.38	32,070
2026-02-03	123.60	123.60	117.80	118.60	116.77	22,996

← NewerPage 3 of 21 · 1,258 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.