Inficon Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 1,142.00 | 1,170.00 | 1,140.00 | 1,162.00 | 111.33 | 22,580 |
| 2025-02-12 | 1,146.00 | 1,152.00 | 1,140.00 | 1,146.00 | 109.80 | 28,610 |
| 2025-02-11 | 1,134.00 | 1,150.00 | 1,134.00 | 1,142.00 | 109.42 | 18,450 |
| 2025-02-10 | 1,126.00 | 1,142.00 | 1,124.00 | 1,142.00 | 109.42 | 14,520 |
| 2025-02-07 | 1,142.00 | 1,148.00 | 1,118.00 | 1,126.00 | 107.88 | 21,700 |
| 2025-02-06 | 1,138.00 | 1,140.00 | 1,126.00 | 1,140.00 | 109.23 | 29,380 |
| 2025-02-05 | 1,130.00 | 1,136.00 | 1,118.00 | 1,128.00 | 108.08 | 35,380 |
| 2025-02-04 | 1,168.00 | 1,168.00 | 1,130.00 | 1,144.00 | 109.61 | 25,180 |
| 2025-02-03 | 1,150.00 | 1,160.00 | 1,144.00 | 1,150.00 | 110.18 | 36,090 |
| 2025-01-31 | 1,164.00 | 1,186.00 | 1,164.00 | 1,180.00 | 113.06 | 46,080 |
| 2025-01-30 | 1,162.00 | 1,178.00 | 1,158.00 | 1,160.00 | 111.14 | 43,440 |
| 2025-01-29 | 1,190.00 | 1,190.00 | 1,160.00 | 1,164.00 | 111.52 | 23,500 |
| 2025-01-28 | 1,156.00 | 1,168.00 | 1,142.00 | 1,156.00 | 110.76 | 19,900 |
| 2025-01-27 | 1,164.00 | 1,166.00 | 1,130.00 | 1,154.00 | 110.57 | 57,500 |
| 2025-01-24 | 1,194.00 | 1,204.00 | 1,192.00 | 1,196.00 | 114.59 | 44,650 |
| 2025-01-23 | 1,194.00 | 1,196.00 | 1,168.00 | 1,192.00 | 114.21 | 32,650 |
| 2025-01-22 | 1,192.00 | 1,204.00 | 1,186.00 | 1,196.00 | 114.59 | 28,710 |
| 2025-01-21 | 1,190.00 | 1,190.00 | 1,174.00 | 1,186.00 | 113.63 | 36,660 |
| 2025-01-20 | 1,210.00 | 1,210.00 | 1,170.00 | 1,180.00 | 113.06 | 30,270 |
| 2025-01-17 | 1,164.00 | 1,182.00 | 1,160.00 | 1,176.00 | 112.67 | 30,900 |
| 2025-01-16 | 1,162.00 | 1,170.00 | 1,150.00 | 1,158.00 | 110.95 | 44,420 |
| 2025-01-15 | 1,128.00 | 1,154.00 | 1,108.00 | 1,150.00 | 110.18 | 51,090 |
| 2025-01-14 | 1,114.00 | 1,136.00 | 1,110.00 | 1,126.00 | 107.88 | 52,840 |
| 2025-01-13 | 1,126.00 | 1,126.00 | 1,074.00 | 1,098.00 | 105.20 | 42,320 |
| 2025-01-10 | 1,114.00 | 1,114.00 | 1,074.00 | 1,084.00 | 103.86 | 34,440 |
| 2025-01-09 | 1,106.00 | 1,108.00 | 1,074.00 | 1,076.00 | 103.09 | 29,900 |
| 2025-01-08 | 1,138.00 | 1,142.00 | 1,114.00 | 1,114.00 | 106.73 | 26,570 |
| 2025-01-07 | 1,134.00 | 1,142.00 | 1,130.00 | 1,138.00 | 109.03 | 29,760 |
| 2025-01-06 | 1,096.00 | 1,144.00 | 1,096.00 | 1,130.00 | 108.27 | 55,270 |
| 2025-01-03 | 1,040.00 | 1,086.00 | 1,038.00 | 1,080.00 | 103.48 | 71,370 |
| 2024-12-30 | 1,046.00 | 1,046.00 | 1,030.00 | 1,036.00 | 99.261 | 23,560 |
| 2024-12-27 | 1,050.00 | 1,064.00 | 1,046.00 | 1,050.00 | 100.60 | 19,510 |
| 2024-12-23 | 1,046.00 | 1,070.00 | 1,046.00 | 1,046.00 | 100.22 | 27,890 |
| 2024-12-20 | 1,050.00 | 1,054.00 | 1,036.00 | 1,052.00 | 100.79 | 58,710 |
| 2024-12-19 | 1,056.00 | 1,058.00 | 1,036.00 | 1,040.00 | 99.644 | 104,370 |
| 2024-12-18 | 1,030.00 | 1,060.00 | 1,028.00 | 1,060.00 | 101.56 | 46,890 |
| 2024-12-17 | 1,022.00 | 1,038.00 | 1,016.00 | 1,034.00 | 99.069 | 46,500 |
| 2024-12-16 | 1,000.00 | 1,020.00 | 1,000.00 | 1,020.00 | 97.728 | 33,370 |
| 2024-12-13 | 1,008.00 | 1,020.00 | 1,006.00 | 1,014.00 | 97.153 | 44,340 |
| 2024-12-12 | 1,022.00 | 1,034.00 | 1,006.00 | 1,014.00 | 97.153 | 22,700 |
| 2024-12-11 | 1,004.00 | 1,024.00 | 1,004.00 | 1,022.00 | 97.920 | 36,340 |
| 2024-12-10 | 1,016.00 | 1,024.00 | 1,008.00 | 1,018.00 | 97.536 | 44,280 |
| 2024-12-09 | 1,018.00 | 1,024.00 | 1,002.00 | 1,020.00 | 97.728 | 130,640 |
| 2024-12-06 | 1,036.00 | 1,036.00 | 1,004.00 | 1,012.00 | 96.962 | 35,030 |
| 2024-12-05 | 1,034.00 | 1,034.00 | 1,014.00 | 1,018.00 | 97.536 | 26,260 |
| 2024-12-04 | 1,016.00 | 1,036.00 | 1,008.00 | 1,030.00 | 98.686 | 60,650 |
| 2024-12-03 | 1,022.00 | 1,026.00 | 1,000.00 | 1,020.00 | 97.728 | 48,430 |
| 2024-12-02 | 1,020.00 | 1,026.00 | 1,010.00 | 1,020.00 | 97.728 | 37,660 |
| 2024-11-29 | 1,022.00 | 1,032.00 | 1,016.00 | 1,024.00 | 98.111 | 49,600 |
| 2024-11-28 | 1,038.00 | 1,038.00 | 1,016.00 | 1,016.00 | 97.345 | 23,800 |
| 2024-11-27 | 1,022.00 | 1,024.00 | 1,004.00 | 1,018.00 | 97.536 | 44,560 |
| 2024-11-26 | 1,010.00 | 1,030.00 | 1,008.00 | 1,022.00 | 97.920 | 171,610 |
| 2024-11-25 | 1,024.00 | 1,030.00 | 1,012.00 | 1,024.00 | 98.111 | 34,510 |
| 2024-11-22 | 1,010.00 | 1,020.00 | 1,002.00 | 1,020.00 | 97.728 | 33,060 |
| 2024-11-21 | 1,004.00 | 1,012.00 | 1,000.00 | 1,008.00 | 96.578 | 36,830 |
| 2024-11-20 | 1,010.00 | 1,020.00 | 1,000.00 | 1,002.00 | 96.003 | 50,670 |
| 2024-11-19 | 1,010.00 | 1,024.00 | 987.00 | 999.00 | 95.716 | 32,110 |
| 2024-11-18 | 1,042.00 | 1,042.00 | 1,012.00 | 1,012.00 | 96.962 | 26,230 |
| 2024-11-15 | 1,030.00 | 1,054.00 | 1,030.00 | 1,042.00 | 99.836 | 22,500 |
| 2024-11-14 | 1,046.00 | 1,062.00 | 1,046.00 | 1,050.00 | 100.60 | 34,440 |
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.