Inficon Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 1,030.00 | 1,052.00 | 1,026.00 | 1,042.00 | 99.836 | 38,540 |
| 2024-11-12 | 1,056.00 | 1,056.00 | 1,032.00 | 1,032.00 | 98.878 | 21,240 |
| 2024-11-11 | 1,060.00 | 1,068.00 | 1,052.00 | 1,054.00 | 100.99 | 19,780 |
| 2024-11-08 | 1,062.00 | 1,062.00 | 1,044.00 | 1,058.00 | 101.37 | 25,550 |
| 2024-11-07 | 1,050.00 | 1,076.00 | 1,048.00 | 1,062.00 | 101.75 | 25,260 |
| 2024-11-06 | 1,070.00 | 1,082.00 | 1,044.00 | 1,044.00 | 100.03 | 103,290 |
| 2024-11-05 | 1,048.00 | 1,048.00 | 1,026.00 | 1,036.00 | 99.261 | 20,760 |
| 2024-11-04 | 1,052.00 | 1,054.00 | 1,032.00 | 1,044.00 | 100.03 | 68,150 |
| 2024-11-01 | 1,042.00 | 1,062.00 | 1,026.00 | 1,058.00 | 101.37 | 38,790 |
| 2024-10-31 | 1,052.00 | 1,052.00 | 1,026.00 | 1,036.00 | 99.261 | 39,540 |
| 2024-10-30 | 1,062.00 | 1,082.00 | 1,056.00 | 1,064.00 | 101.94 | 21,460 |
| 2024-10-29 | 1,110.00 | 1,110.00 | 1,082.00 | 1,082.00 | 103.67 | 18,330 |
| 2024-10-28 | 1,076.00 | 1,106.00 | 1,076.00 | 1,100.00 | 105.39 | 32,090 |
| 2024-10-25 | 1,086.00 | 1,096.00 | 1,078.00 | 1,078.00 | 103.29 | 27,820 |
| 2024-10-24 | 1,100.00 | 1,122.00 | 1,064.00 | 1,090.00 | 104.43 | 50,690 |
| 2024-10-23 | 1,112.00 | 1,126.00 | 1,106.00 | 1,106.00 | 105.97 | 20,100 |
| 2024-10-22 | 1,124.00 | 1,124.00 | 1,106.00 | 1,112.00 | 106.54 | 19,900 |
| 2024-10-21 | 1,116.00 | 1,132.00 | 1,110.00 | 1,122.00 | 107.50 | 28,450 |
| 2024-10-18 | 1,088.00 | 1,112.00 | 1,082.00 | 1,112.00 | 106.54 | 50,500 |
| 2024-10-17 | 1,116.00 | 1,116.00 | 1,084.00 | 1,090.00 | 104.43 | 49,260 |
| 2024-10-16 | 1,140.00 | 1,140.00 | 1,106.00 | 1,118.00 | 107.12 | 38,300 |
| 2024-10-15 | 1,186.00 | 1,188.00 | 1,126.00 | 1,134.00 | 108.65 | 35,740 |
| 2024-10-14 | 1,170.00 | 1,192.00 | 1,170.00 | 1,190.00 | 114.02 | 15,370 |
| 2024-10-11 | 1,178.00 | 1,190.00 | 1,174.00 | 1,180.00 | 113.06 | 12,880 |
| 2024-10-10 | 1,226.00 | 1,226.00 | 1,158.00 | 1,170.00 | 112.10 | 19,330 |
| 2024-10-09 | 1,190.00 | 1,218.00 | 1,184.00 | 1,212.00 | 116.12 | 17,530 |
| 2024-10-08 | 1,166.00 | 1,194.00 | 1,162.00 | 1,190.00 | 114.02 | 17,280 |
| 2024-10-07 | 1,192.00 | 1,194.00 | 1,166.00 | 1,188.00 | 113.82 | 14,100 |
| 2024-10-04 | 1,196.00 | 1,202.00 | 1,182.00 | 1,190.00 | 114.02 | 10,880 |
| 2024-10-03 | 1,214.00 | 1,214.00 | 1,184.00 | 1,196.00 | 114.59 | 20,210 |
| 2024-10-02 | 1,204.00 | 1,212.00 | 1,186.00 | 1,212.00 | 116.12 | 22,800 |
| 2024-10-01 | 1,222.00 | 1,228.00 | 1,194.00 | 1,202.00 | 115.17 | 26,520 |
| 2024-09-30 | 1,190.00 | 1,220.00 | 1,182.00 | 1,220.00 | 116.89 | 38,150 |
| 2024-09-27 | 1,180.00 | 1,200.00 | 1,176.00 | 1,196.00 | 114.59 | 23,780 |
| 2024-09-26 | 1,190.00 | 1,208.00 | 1,170.00 | 1,178.00 | 112.87 | 46,420 |
| 2024-09-25 | 1,166.00 | 1,168.00 | 1,150.00 | 1,162.00 | 111.33 | 30,610 |
| 2024-09-24 | 1,150.00 | 1,164.00 | 1,144.00 | 1,156.00 | 110.76 | 22,800 |
| 2024-09-23 | 1,142.00 | 1,164.00 | 1,138.00 | 1,144.00 | 109.61 | 12,830 |
| 2024-09-20 | 1,184.00 | 1,184.00 | 1,140.00 | 1,142.00 | 109.42 | 36,540 |
| 2024-09-19 | 1,140.00 | 1,192.00 | 1,140.00 | 1,190.00 | 114.02 | 30,620 |
| 2024-09-18 | 1,152.00 | 1,152.00 | 1,124.00 | 1,130.00 | 108.27 | 28,700 |
| 2024-09-17 | 1,158.00 | 1,160.00 | 1,144.00 | 1,150.00 | 110.18 | 40,020 |
| 2024-09-16 | 1,150.00 | 1,158.00 | 1,144.00 | 1,154.00 | 110.57 | 15,080 |
| 2024-09-13 | 1,152.00 | 1,164.00 | 1,152.00 | 1,164.00 | 111.52 | 24,700 |
| 2024-09-12 | 1,166.00 | 1,174.00 | 1,150.00 | 1,156.00 | 110.76 | 27,650 |
| 2024-09-11 | 1,150.00 | 1,176.00 | 1,140.00 | 1,150.00 | 110.18 | 35,740 |
| 2024-09-10 | 1,142.00 | 1,154.00 | 1,132.00 | 1,150.00 | 110.18 | 28,740 |
| 2024-09-09 | 1,156.00 | 1,160.00 | 1,138.00 | 1,138.00 | 109.03 | 29,300 |
| 2024-09-06 | 1,184.00 | 1,184.00 | 1,150.00 | 1,150.00 | 110.18 | 15,650 |
| 2024-09-05 | 1,192.00 | 1,202.00 | 1,172.00 | 1,172.00 | 112.29 | 23,560 |
| 2024-09-04 | 1,198.00 | 1,204.00 | 1,182.00 | 1,198.00 | 114.78 | 24,520 |
| 2024-09-03 | 1,224.00 | 1,246.00 | 1,214.00 | 1,216.00 | 116.51 | 32,770 |
| 2024-09-02 | 1,210.00 | 1,240.00 | 1,206.00 | 1,232.00 | 118.04 | 24,500 |
| 2024-08-30 | 1,226.00 | 1,232.00 | 1,210.00 | 1,214.00 | 116.32 | 41,060 |
| 2024-08-29 | 1,170.00 | 1,220.00 | 1,170.00 | 1,220.00 | 116.89 | 22,130 |
| 2024-08-28 | 1,170.00 | 1,178.00 | 1,168.00 | 1,170.00 | 112.10 | 20,600 |
| 2024-08-27 | 1,196.00 | 1,196.00 | 1,170.00 | 1,170.00 | 112.10 | 19,080 |
| 2024-08-26 | 1,214.00 | 1,216.00 | 1,180.00 | 1,190.00 | 114.02 | 22,280 |
| 2024-08-23 | 1,196.00 | 1,214.00 | 1,190.00 | 1,214.00 | 116.32 | 16,590 |
| 2024-08-22 | 1,202.00 | 1,214.00 | 1,196.00 | 1,202.00 | 115.17 | 19,760 |
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.