Inficon Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 98.000 | 100.60 | 97.300 | 100.40 | 98.853 | 62,071 |
| 2025-05-12 | 93.700 | 98.500 | 92.400 | 97.800 | 96.293 | 68,178 |
| 2025-05-09 | 92.000 | 93.600 | 91.700 | 92.800 | 91.370 | 46,311 |
| 2025-05-08 | 89.000 | 93.000 | 89.000 | 91.700 | 90.287 | 53,684 |
| 2025-05-07 | 87.600 | 88.700 | 87.100 | 88.500 | 87.136 | 31,927 |
| 2025-05-06 | 89.000 | 89.000 | 87.400 | 88.100 | 86.743 | 25,533 |
| 2025-05-05 | 89.300 | 89.300 | 88.000 | 88.700 | 87.333 | 34,166 |
| 2025-05-02 | 88.600 | 89.400 | 87.600 | 89.400 | 88.023 | 26,704 |
| 2025-04-30 | 86.900 | 87.900 | 85.700 | 87.200 | 85.856 | 51,928 |
| 2025-04-29 | 87.000 | 88.300 | 85.700 | 86.700 | 85.364 | 56,549 |
| 2025-04-28 | 89.700 | 90.000 | 86.300 | 86.700 | 85.364 | 104,733 |
| 2025-04-25 | 88.400 | 90.800 | 88.000 | 90.100 | 88.712 | 112,661 |
| 2025-04-24 | 84.100 | 88.000 | 80.800 | 87.800 | 86.447 | 111,624 |
| 2025-04-23 | 82.000 | 85.800 | 81.500 | 83.600 | 82.312 | 77,394 |
| 2025-04-22 | 81.700 | 81.800 | 79.600 | 80.700 | 79.457 | 80,718 |
| 2025-04-17 | 79.600 | 85.800 | 77.800 | 81.100 | 79.850 | 59,631 |
| 2025-04-16 | 83.000 | 84.000 | 76.400 | 80.000 | 78.767 | 43,329 |
| 2025-04-15 | 838.00 | 840.00 | 815.00 | 838.00 | 82.509 | 44,520 |
| 2025-04-14 | 795.00 | 811.00 | 792.00 | 810.00 | 79.752 | 66,810 |
| 2025-04-11 | 810.00 | 810.00 | 773.00 | 783.00 | 77.094 | 54,260 |
| 2025-04-10 | 880.00 | 880.00 | 794.00 | 795.00 | 78.275 | 76,000 |
| 2025-04-09 | 793.00 | 793.00 | 765.00 | 781.00 | 74.829 | 58,620 |
| 2025-04-08 | 819.00 | 819.00 | 784.00 | 805.00 | 77.129 | 78,370 |
| 2025-04-07 | 666.00 | 836.00 | 666.00 | 787.00 | 75.404 | 131,740 |
| 2025-04-04 | 850.00 | 854.00 | 804.00 | 816.00 | 78.182 | 108,600 |
| 2025-04-03 | 895.00 | 908.00 | 855.00 | 855.00 | 81.919 | 71,200 |
| 2025-04-02 | 919.00 | 929.00 | 915.00 | 929.00 | 89.009 | 34,390 |
| 2025-04-01 | 934.00 | 938.00 | 925.00 | 930.00 | 89.105 | 48,460 |
| 2025-03-31 | 931.00 | 936.00 | 918.00 | 922.00 | 88.338 | 48,990 |
| 2025-03-28 | 955.00 | 963.00 | 948.00 | 949.00 | 90.925 | 33,920 |
| 2025-03-27 | 960.00 | 960.00 | 943.00 | 955.00 | 91.500 | 50,810 |
| 2025-03-26 | 974.00 | 980.00 | 955.00 | 964.00 | 92.363 | 44,030 |
| 2025-03-25 | 970.00 | 977.00 | 951.00 | 976.00 | 93.512 | 35,620 |
| 2025-03-24 | 980.00 | 980.00 | 963.00 | 970.00 | 92.937 | 51,950 |
| 2025-03-21 | 970.00 | 978.00 | 959.00 | 971.00 | 93.033 | 111,170 |
| 2025-03-20 | 1,004.00 | 1,012.00 | 980.00 | 986.00 | 94.470 | 78,080 |
| 2025-03-19 | 1,000.00 | 1,018.00 | 1,000.00 | 1,000.00 | 95.812 | 57,740 |
| 2025-03-18 | 1,020.00 | 1,020.00 | 995.00 | 1,006.00 | 96.387 | 41,870 |
| 2025-03-17 | 1,018.00 | 1,018.00 | 1,000.00 | 1,010.00 | 96.770 | 48,950 |
| 2025-03-14 | 990.00 | 1,018.00 | 981.00 | 1,012.00 | 96.962 | 69,530 |
| 2025-03-13 | 1,070.00 | 1,070.00 | 978.00 | 988.00 | 94.662 | 146,590 |
| 2025-03-12 | 1,052.00 | 1,094.00 | 1,052.00 | 1,090.00 | 104.43 | 40,190 |
| 2025-03-11 | 1,060.00 | 1,086.00 | 1,056.00 | 1,056.00 | 101.18 | 43,090 |
| 2025-03-10 | 1,092.00 | 1,096.00 | 1,070.00 | 1,078.00 | 103.29 | 30,710 |
| 2025-03-07 | 1,100.00 | 1,104.00 | 1,086.00 | 1,092.00 | 104.63 | 46,200 |
| 2025-03-06 | 1,138.00 | 1,150.00 | 1,100.00 | 1,110.00 | 106.35 | 57,300 |
| 2025-03-05 | 1,114.00 | 1,138.00 | 1,094.00 | 1,136.00 | 108.84 | 49,610 |
| 2025-03-04 | 1,154.00 | 1,154.00 | 1,098.00 | 1,098.00 | 105.20 | 41,730 |
| 2025-03-03 | 1,164.00 | 1,172.00 | 1,160.00 | 1,164.00 | 111.52 | 31,850 |
| 2025-02-28 | 1,154.00 | 1,162.00 | 1,140.00 | 1,156.00 | 110.76 | 48,210 |
| 2025-02-27 | 1,186.00 | 1,186.00 | 1,164.00 | 1,166.00 | 111.72 | 27,710 |
| 2025-02-26 | 1,152.00 | 1,186.00 | 1,152.00 | 1,176.00 | 112.67 | 26,660 |
| 2025-02-25 | 1,152.00 | 1,158.00 | 1,144.00 | 1,152.00 | 110.38 | 33,380 |
| 2025-02-24 | 1,192.00 | 1,192.00 | 1,146.00 | 1,152.00 | 110.38 | 22,570 |
| 2025-02-21 | 1,162.00 | 1,188.00 | 1,162.00 | 1,180.00 | 113.06 | 23,550 |
| 2025-02-20 | 1,168.00 | 1,182.00 | 1,160.00 | 1,172.00 | 112.29 | 27,010 |
| 2025-02-19 | 1,166.00 | 1,178.00 | 1,158.00 | 1,166.00 | 111.72 | 41,000 |
| 2025-02-18 | 1,154.00 | 1,172.00 | 1,140.00 | 1,162.00 | 111.33 | 18,510 |
| 2025-02-17 | 1,154.00 | 1,160.00 | 1,142.00 | 1,152.00 | 110.38 | 14,750 |
| 2025-02-14 | 1,172.00 | 1,172.00 | 1,158.00 | 1,158.00 | 110.95 | 21,590 |
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.