Inficon Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 1,216.00 | 1,224.00 | 1,212.00 | 1,212.00 | 116.06 | 1,070 |
| 2024-08-19 | 1,218.00 | 1,218.00 | 1,210.00 | 1,210.00 | 115.87 | 140 |
| 2024-08-16 | 1,242.00 | 1,242.00 | 1,224.00 | 1,224.00 | 117.21 | 80,400 |
| 2024-08-15 | 1,224.00 | 1,238.00 | 1,212.00 | 1,232.00 | 117.97 | 1,080 |
| 2024-08-14 | 1,196.00 | 1,212.00 | 1,196.00 | 1,206.00 | 115.48 | 330 |
| 2024-08-13 | 1,166.00 | 1,172.00 | 1,166.00 | 1,172.00 | 112.23 | 80 |
| 2024-08-12 | 1,192.00 | 1,206.00 | 1,192.00 | 1,204.00 | 115.29 | 1,170 |
| 2024-08-09 | 1,172.00 | 1,178.00 | 1,166.00 | 1,174.00 | 112.42 | 6,040 |
| 2024-08-08 | 1,164.00 | 1,172.00 | 1,164.00 | 1,172.00 | 112.23 | 590 |
| 2024-08-07 | 1,190.00 | 1,190.00 | 1,180.00 | 1,184.00 | 113.38 | 6,210 |
| 2024-08-06 | 1,236.00 | 1,236.00 | 1,180.00 | 1,183.60 | 113.34 | 800 |
| 2024-08-05 | 1,180.00 | 1,222.00 | 1,180.00 | 1,212.00 | 116.06 | 2,630 |
| 2024-08-02 | 1,252.00 | 1,272.00 | 1,218.00 | 1,218.00 | 116.63 | 3,290 |
| 2024-07-31 | 1,332.00 | 1,332.00 | 1,268.00 | 1,310.00 | 125.44 | 770 |
| 2024-07-30 | 1,300.00 | 1,330.00 | 1,300.00 | 1,326.00 | 126.98 | 390 |
| 2024-07-29 | 1,304.00 | 1,306.00 | 1,288.00 | 1,288.00 | 123.34 | 790 |
| 2024-07-26 | 1,286.00 | 1,286.00 | 1,276.00 | 1,286.00 | 123.15 | 150 |
| 2024-07-25 | 1,282.00 | 1,298.00 | 1,278.00 | 1,290.00 | 123.53 | 890 |
| 2024-07-24 | 1,336.00 | 1,336.00 | 1,314.00 | 1,314.00 | 125.83 | 220 |
| 2024-07-22 | 1,326.00 | 1,352.00 | 1,326.00 | 1,338.00 | 128.12 | 1,250 |
| 2024-07-19 | 1,340.00 | 1,340.00 | 1,314.00 | 1,328.00 | 127.17 | 290 |
| 2024-07-18 | 1,360.00 | 1,370.00 | 1,348.00 | 1,368.00 | 131.00 | 130 |
| 2024-07-17 | 1,370.00 | 1,376.00 | 1,364.00 | 1,370.00 | 131.19 | 260 |
| 2024-07-16 | 1,394.00 | 1,398.00 | 1,392.00 | 1,398.00 | 133.87 | 320 |
| 2024-07-15 | 1,408.00 | 1,408.00 | 1,384.00 | 1,384.00 | 132.53 | 320 |
| 2024-07-12 | 1,370.00 | 1,420.00 | 1,370.00 | 1,420.00 | 135.98 | 250 |
| 2024-07-11 | 1,392.00 | 1,404.00 | 1,390.00 | 1,400.00 | 134.06 | 460 |
| 2024-07-10 | 1,380.00 | 1,384.00 | 1,380.00 | 1,384.00 | 132.53 | 50 |
| 2024-07-09 | 1,378.00 | 1,378.00 | 1,376.00 | 1,376.00 | 131.76 | 540 |
| 2024-07-08 | 1,378.00 | 1,384.00 | 1,378.00 | 1,383.62 | 132.49 | 1,530 |
| 2024-07-05 | 1,384.00 | 1,384.00 | 1,378.00 | 1,380.00 | 132.15 | 3,720 |
| 2024-07-04 | 1,396.00 | 1,396.00 | 1,368.00 | 1,368.00 | 131.00 | 990 |
| 2024-07-03 | 1,380.00 | 1,388.00 | 1,378.00 | 1,386.00 | 132.72 | 780 |
| 2024-07-02 | 1,364.00 | 1,376.00 | 1,362.00 | 1,376.00 | 131.76 | 670 |
| 2024-07-01 | 1,366.00 | 1,382.00 | 1,366.00 | 1,373.00 | 131.48 | 350 |
| 2024-06-28 | 1,372.00 | 1,372.00 | 1,366.00 | 1,366.00 | 130.81 | 510 |
| 2024-06-27 | 1,376.00 | 1,376.00 | 1,368.00 | 1,368.00 | 131.00 | 220 |
| 2024-06-26 | 1,374.00 | 1,380.00 | 1,358.00 | 1,368.00 | 131.00 | 570 |
| 2024-06-25 | 1,394.00 | 1,394.00 | 1,384.00 | 1,388.67 | 132.98 | 430 |
| 2024-06-24 | 1,412.00 | 1,440.00 | 1,412.00 | 1,430.00 | 136.93 | 2,160 |
| 2024-06-21 | 1,418.00 | 1,418.00 | 1,396.00 | 1,410.00 | 135.02 | 310 |
| 2024-06-20 | 1,434.00 | 1,434.00 | 1,424.00 | 1,434.00 | 137.32 | 940 |
| 2024-06-19 | 1,438.00 | 1,438.00 | 1,414.00 | 1,414.00 | 135.40 | 360 |
| 2024-06-18 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 138.47 | 50 |
| 2024-06-17 | 1,444.00 | 1,454.00 | 1,428.00 | 1,454.00 | 139.23 | 580 |
| 2024-06-14 | 1,434.00 | 1,437.00 | 1,414.00 | 1,422.00 | 136.17 | 1,080 |
| 2024-06-13 | 1,492.00 | 1,492.00 | 1,438.00 | 1,438.00 | 137.70 | 410 |
| 2024-06-12 | 1,440.00 | 1,484.00 | 1,436.00 | 1,484.00 | 142.11 | 1,490 |
| 2024-06-11 | 1,484.00 | 1,484.00 | 1,462.00 | 1,462.00 | 140.00 | 2,070 |
| 2024-06-10 | 1,474.00 | 1,474.00 | 1,450.00 | 1,474.00 | 141.15 | 2,200 |
| 2024-06-07 | 1,488.00 | 1,496.00 | 1,484.00 | 1,494.00 | 143.06 | 620 |
| 2024-06-06 | 1,488.00 | 1,496.00 | 1,488.00 | 1,492.00 | 142.87 | 270 |
| 2024-06-05 | 1,440.00 | 1,456.00 | 1,434.00 | 1,456.00 | 139.42 | 190 |
| 2024-06-04 | 1,422.00 | 1,422.00 | 1,418.00 | 1,422.00 | 136.17 | 780 |
| 2024-06-03 | 1,436.00 | 1,436.00 | 1,412.00 | 1,412.00 | 135.21 | 980 |
| 2024-05-31 | 1,424.00 | 1,432.00 | 1,424.00 | 1,432.00 | 137.13 | 630 |
| 2024-05-30 | 1,428.00 | 1,434.00 | 1,424.00 | 1,432.50 | 137.17 | 660 |
| 2024-05-29 | 1,440.00 | 1,446.00 | 1,428.00 | 1,428.00 | 136.74 | 1,280 |
| 2024-05-28 | 1,446.00 | 1,460.00 | 1,442.00 | 1,442.00 | 138.08 | 90 |
| 2024-05-24 | 1,430.00 | 1,438.00 | 1,426.00 | 1,438.00 | 137.70 | 260 |
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.