Inficon Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	96.700	97.800	96.400	96.400	94.915	77,258
2025-10-30	93.000	97.100	93.000	97.100	95.604	65,137
2025-10-29	92.000	94.100	92.000	93.000	91.567	19,813
2025-10-28	93.200	94.000	92.200	92.400	90.976	30,403
2025-10-27	96.000	96.200	92.700	93.900	92.453	39,446
2025-10-24	96.500	97.600	94.800	96.300	94.816	44,639
2025-10-23	93.000	99.700	91.200	98.000	96.490	65,374
2025-10-22	99.600	99.600	96.000	98.000	96.490	76,582
2025-10-21	99.900	100.20	98.500	100.00	98.459	26,232
2025-10-20	100.20	100.20	97.800	99.500	97.967	34,362
2025-10-17	98.900	99.800	96.500	98.600	97.081	31,865
2025-10-16	102.40	102.40	99.300	100.20	98.656	22,965
2025-10-15	103.20	103.80	101.60	103.20	101.61	25,877
2025-10-14	100.00	100.20	97.900	100.20	98.656	19,214
2025-10-13	100.80	101.00	99.200	100.20	98.656	15,859
2025-10-10	103.20	103.20	100.00	100.00	98.459	22,302
2025-10-09	103.20	103.20	102.00	102.80	101.22	18,251
2025-10-08	103.00	103.20	101.00	102.00	100.43	19,807
2025-10-07	102.80	105.80	102.80	103.20	101.61	27,308
2025-10-06	101.00	104.00	100.00	103.40	101.81	37,599
2025-10-03	102.00	102.00	99.900	100.80	99.247	24,694
2025-10-02	98.100	102.20	97.900	101.60	100.03	43,136
2025-10-01	93.600	94.900	92.700	94.900	93.438	26,547
2025-09-30	94.000	94.700	92.600	93.800	92.355	115,341
2025-09-29	95.200	95.200	92.600	93.600	92.158	48,048
2025-09-26	100.20	100.40	94.600	94.600	93.142	47,608
2025-09-25	101.00	101.40	99.400	100.20	98.656	35,492
2025-09-24	99.800	100.60	98.800	100.60	99.050	71,032
2025-09-23	99.200	101.60	98.400	100.40	98.853	44,172
2025-09-22	97.500	98.800	97.300	98.800	97.278	46,005
2025-09-19	99.100	99.100	97.300	97.300	95.801	63,446
2025-09-18	97.500	101.60	97.500	99.500	97.967	125,522
2025-09-17	96.900	97.700	96.100	97.700	96.195	53,581
2025-09-16	95.800	98.300	95.800	96.800	95.309	46,683
2025-09-15	93.700	96.200	93.700	95.500	94.029	27,339
2025-09-12	93.200	94.400	92.900	93.700	92.256	16,864
2025-09-11	92.900	93.900	92.500	93.200	91.764	15,600
2025-09-10	94.900	95.200	92.400	92.600	91.173	49,971
2025-09-09	95.000	95.000	93.500	94.000	92.552	21,188
2025-09-08	95.000	95.000	93.300	94.200	92.749	14,111
2025-09-05	93.900	94.800	93.000	93.400	91.961	21,498
2025-09-04	94.300	95.200	93.200	93.800	92.355	25,609
2025-09-03	93.000	94.200	92.900	93.300	91.862	29,905
2025-09-02	95.500	96.000	92.000	93.000	91.567	38,564
2025-09-01	95.000	96.900	94.600	95.600	94.127	32,576
2025-08-29	95.600	96.100	94.500	95.000	93.536	29,610
2025-08-28	95.500	96.200	94.900	95.900	94.422	22,234
2025-08-27	94.200	95.400	94.000	94.900	93.438	20,962
2025-08-26	95.900	96.400	94.300	94.900	93.438	29,512
2025-08-25	97.400	97.700	95.900	96.200	94.718	28,265
2025-08-22	94.300	97.700	94.300	97.600	96.096	30,378
2025-08-21	95.400	95.900	94.600	94.600	93.142	26,265
2025-08-20	95.100	96.200	94.400	95.000	93.536	34,876
2025-08-19	93.500	96.000	93.500	95.700	94.225	29,259
2025-08-18	94.100	94.100	92.100	93.600	92.158	30,328
2025-08-15	94.000	94.300	92.100	93.000	91.567	40,925
2025-08-14	94.900	95.500	93.500	94.000	92.552	30,910
2025-08-13	98.400	99.400	94.900	95.400	93.930	51,733
2025-08-12	96.300	98.300	95.100	98.000	96.490	30,368
2025-08-11	97.600	98.200	96.000	96.000	94.521	15,220

← NewerPage 5 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.