Inficon Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	97.000	98.100	96.400	97.600	96.096	28,997
2025-08-07	95.900	97.600	95.900	97.000	95.505	51,644
2025-08-06	98.000	98.200	95.400	95.600	94.127	26,667
2025-08-05	100.00	100.20	97.800	97.800	96.293	55,975
2025-08-04	95.000	99.400	94.900	98.700	97.179	50,047
2025-07-31	101.40	104.00	98.400	98.400	96.884	67,858
2025-07-30	100.00	105.20	98.600	102.60	101.02	80,037
2025-07-29	109.60	110.40	108.00	109.60	107.91	45,175
2025-07-28	109.40	110.80	109.00	109.40	107.71	19,016
2025-07-25	107.40	108.00	106.80	108.00	106.34	23,018
2025-07-24	107.00	108.60	105.80	107.80	106.14	27,849
2025-07-23	108.20	108.80	106.00	106.20	104.56	41,726
2025-07-22	109.40	109.40	106.80	107.80	106.14	65,822
2025-07-21	111.20	111.80	109.20	110.20	108.50	18,888
2025-07-18	111.60	112.60	110.40	111.40	109.68	26,457
2025-07-17	110.00	112.60	109.20	112.00	110.27	49,334
2025-07-16	106.20	109.80	104.80	108.00	106.34	48,221
2025-07-15	105.20	107.00	105.20	106.20	104.56	15,768
2025-07-14	105.00	105.00	103.20	104.40	102.79	53,941
2025-07-11	105.80	106.20	104.80	105.60	103.97	20,360
2025-07-10	104.80	106.80	104.80	106.80	105.15	32,308
2025-07-09	104.20	105.80	103.00	104.60	102.99	15,382
2025-07-08	103.60	104.60	102.80	104.40	102.79	31,425
2025-07-07	102.20	104.40	101.80	103.60	102.00	45,066
2025-07-04	100.80	102.40	100.00	101.80	100.23	39,810
2025-07-03	102.40	103.80	100.80	101.80	100.23	55,687
2025-07-02	106.00	106.00	103.00	104.80	103.19	58,702
2025-07-01	106.00	106.40	104.40	105.60	103.97	26,664
2025-06-30	106.40	107.40	106.00	106.40	104.76	44,599
2025-06-27	105.80	107.40	105.40	106.20	104.56	27,018
2025-06-26	104.60	104.80	103.40	104.40	102.79	20,171
2025-06-25	103.40	106.00	103.40	104.40	102.79	40,913
2025-06-24	102.20	103.20	101.20	102.80	101.22	17,065
2025-06-23	100.00	102.60	99.800	100.20	98.656	23,975
2025-06-20	102.00	102.80	100.00	100.20	98.656	125,894
2025-06-19	99.600	102.60	99.400	101.20	99.641	25,701
2025-06-18	100.40	101.20	99.700	100.80	99.247	18,376
2025-06-17	102.60	102.60	100.00	100.60	99.050	26,535
2025-06-16	99.900	101.60	99.900	101.00	99.444	18,242
2025-06-13	100.60	101.80	99.900	100.20	98.656	22,041
2025-06-12	103.00	103.00	101.40	102.00	100.43	24,904
2025-06-11	102.60	104.60	102.60	103.80	102.20	24,140
2025-06-10	100.60	102.80	100.60	102.80	101.22	29,564
2025-06-06	100.20	100.80	99.200	100.80	99.247	17,041
2025-06-05	99.900	100.80	99.200	100.40	98.853	27,093
2025-06-04	97.500	101.20	97.500	100.20	98.656	48,455
2025-06-03	95.800	97.200	93.900	96.900	95.407	38,165
2025-06-02	96.000	96.300	94.600	95.400	93.930	32,110
2025-05-30	97.200	98.700	96.100	96.500	95.013	52,863
2025-05-28	98.800	99.200	97.300	97.700	96.195	17,088
2025-05-27	97.600	99.600	97.600	98.600	97.081	29,552
2025-05-26	97.300	99.700	97.300	98.300	96.785	30,487
2025-05-23	99.400	101.00	94.800	96.700	95.210	28,055
2025-05-22	99.300	100.20	98.200	99.200	97.672	53,924
2025-05-21	98.800	100.60	98.800	100.40	98.853	41,395
2025-05-20	101.20	101.40	99.900	99.900	98.361	31,596
2025-05-19	99.800	101.00	98.300	101.00	99.444	46,407
2025-05-16	101.80	101.80	99.400	100.40	98.853	37,462
2025-05-15	100.20	101.60	99.700	101.00	99.444	45,314
2025-05-14	100.20	101.00	98.400	100.80	99.247	67,352

← NewerPage 6 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.