Inficon Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	119.20	122.20	117.60	121.60	119.73	27,507
2026-01-30	124.00	124.00	122.00	122.00	120.12	34,422
2026-01-29	125.80	126.20	122.60	123.60	121.70	69,862
2026-01-28	130.00	132.00	125.20	125.20	123.27	86,358
2026-01-27	126.00	129.40	125.60	129.20	127.21	30,586
2026-01-26	127.00	127.00	124.40	125.20	123.27	43,044
2026-01-23	126.60	128.20	124.80	127.80	125.83	23,223
2026-01-22	127.00	127.80	125.80	127.00	125.04	27,342
2026-01-21	122.00	126.60	122.00	126.00	124.06	48,344
2026-01-20	118.80	121.80	117.00	120.60	118.74	55,028
2026-01-19	115.40	116.00	110.20	113.00	111.26	56,088
2026-01-16	113.20	116.40	111.80	116.20	114.41	53,148
2026-01-15	109.40	113.80	108.20	113.80	112.05	126,647
2026-01-14	105.40	106.60	103.20	105.00	103.38	28,980
2026-01-13	106.60	106.60	103.00	105.60	103.97	34,014
2026-01-12	107.60	108.20	105.20	106.60	104.96	14,750
2026-01-09	103.00	106.60	103.00	106.20	104.56	32,360
2026-01-08	105.00	105.00	102.40	102.60	101.02	17,873
2026-01-07	105.80	108.00	104.20	105.60	103.97	26,476
2026-01-06	103.00	105.00	101.80	104.60	102.99	29,049
2026-01-05	99.800	104.20	99.800	104.20	102.59	32,458
2025-12-30	96.900	99.200	96.900	98.800	97.278	18,597
2025-12-29	97.700	98.700	96.800	98.200	96.687	19,028
2025-12-23	97.000	98.300	97.000	98.000	96.490	19,172
2025-12-22	97.000	98.300	97.000	97.700	96.195	19,854
2025-12-19	97.400	97.400	95.600	96.500	95.013	46,547
2025-12-18	95.200	98.000	94.000	98.000	96.490	42,200
2025-12-17	99.000	99.000	95.400	95.400	93.930	31,146
2025-12-16	99.000	99.800	98.000	98.200	96.687	38,499
2025-12-15	99.100	99.900	98.000	99.900	98.361	28,905
2025-12-12	104.00	104.20	99.300	99.700	98.164	36,180
2025-12-11	102.20	103.40	101.80	102.00	100.43	21,446
2025-12-10	103.20	103.40	101.80	102.20	100.63	17,306
2025-12-09	105.00	105.40	103.20	103.20	101.61	26,949
2025-12-08	104.00	104.00	102.40	103.00	101.41	19,895
2025-12-05	104.20	104.80	102.60	103.60	102.00	22,903
2025-12-04	102.80	104.60	102.60	104.20	102.59	36,229
2025-12-03	101.00	103.20	100.80	102.40	100.82	28,581
2025-12-02	99.400	101.00	99.400	100.60	99.050	20,606
2025-12-01	100.60	101.60	99.300	101.00	99.444	26,463
2025-11-28	97.600	100.40	97.200	100.40	98.853	41,645
2025-11-27	97.800	98.300	96.900	97.700	96.195	51,030
2025-11-26	97.200	97.800	96.400	97.300	95.801	37,759
2025-11-25	95.700	96.800	95.300	96.500	95.013	45,317
2025-11-24	95.400	96.100	93.500	95.500	94.029	54,507
2025-11-21	97.800	98.900	93.900	93.900	92.453	76,627
2025-11-20	99.100	104.80	99.100	99.700	98.164	63,423
2025-11-19	97.000	98.900	96.800	98.400	96.884	37,837
2025-11-18	97.300	98.900	96.500	96.800	95.309	36,624
2025-11-17	99.500	100.80	98.400	99.100	97.573	34,895
2025-11-14	97.600	99.600	95.700	99.100	97.573	44,399
2025-11-13	99.800	101.00	97.300	97.300	95.801	61,553
2025-11-12	102.00	102.40	99.400	100.40	98.853	40,021
2025-11-11	96.400	101.40	96.400	101.40	99.838	54,620
2025-11-10	96.100	97.700	96.000	96.300	94.816	19,042
2025-11-07	94.700	96.000	94.500	94.800	93.339	26,649
2025-11-06	96.200	97.000	94.200	94.400	92.946	41,236
2025-11-05	95.300	97.400	94.500	97.400	95.899	46,534
2025-11-04	95.600	96.000	94.500	95.100	93.635	42,994
2025-11-03	97.200	98.500	96.000	97.400	95.899	28,878

← NewerPage 4 of 21 · 1,257 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.