Inficon Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 1,466.00 | 1,476.00 | 1,458.00 | 1,462.00 | 140.00 | 1,010 |
| 2024-05-22 | 1,414.00 | 1,422.00 | 1,410.00 | 1,422.00 | 136.17 | 1,640 |
| 2024-05-21 | 1,404.00 | 1,422.00 | 1,404.00 | 1,414.00 | 135.40 | 480 |
| 2024-05-17 | 1,396.00 | 1,412.00 | 1,396.00 | 1,412.00 | 135.21 | 1,270 |
| 2024-05-16 | 1,408.00 | 1,408.00 | 1,394.00 | 1,400.00 | 134.06 | 2,370 |
| 2024-05-15 | 1,380.00 | 1,386.00 | 1,370.00 | 1,386.00 | 132.72 | 190 |
| 2024-05-14 | 1,348.00 | 1,370.00 | 1,348.00 | 1,370.00 | 131.19 | 360 |
| 2024-05-13 | 1,364.00 | 1,378.00 | 1,344.00 | 1,358.00 | 130.04 | 220 |
| 2024-05-10 | 1,332.00 | 1,362.00 | 1,324.00 | 1,352.00 | 129.47 | 370 |
| 2024-05-08 | 1,312.00 | 1,326.00 | 1,312.00 | 1,314.00 | 125.83 | 1,190 |
| 2024-05-07 | 1,308.00 | 1,318.00 | 1,308.00 | 1,318.00 | 126.21 | 4,000 |
| 2024-05-03 | 1,274.00 | 1,284.00 | 1,266.00 | 1,278.00 | 122.38 | 310 |
| 2024-05-02 | 1,274.00 | 1,278.00 | 1,264.00 | 1,268.00 | 121.42 | 70 |
| 2024-04-30 | 1,302.00 | 1,304.00 | 1,286.00 | 1,286.00 | 123.15 | 790 |
| 2024-04-29 | 1,312.00 | 1,326.00 | 1,312.00 | 1,316.00 | 126.02 | 650 |
| 2024-04-26 | 1,276.00 | 1,288.00 | 1,270.00 | 1,275.66 | 122.15 | 6,640 |
| 2024-04-25 | 1,216.00 | 1,280.00 | 1,216.00 | 1,250.13 | 119.71 | 7,310 |
| 2024-04-24 | 1,198.00 | 1,206.00 | 1,194.00 | 1,194.00 | 114.34 | 600 |
| 2024-04-23 | 1,180.00 | 1,181.45 | 1,170.52 | 1,178.12 | 112.81 | 2,160 |
| 2024-04-22 | 1,174.00 | 1,176.00 | 1,168.00 | 1,170.00 | 112.04 | 6,490 |
| 2024-04-19 | 1,170.00 | 1,174.12 | 1,152.00 | 1,168.00 | 111.85 | 650 |
| 2024-04-18 | 1,178.00 | 1,184.24 | 1,168.00 | 1,184.24 | 113.40 | 2,810 |
| 2024-04-17 | 1,184.00 | 1,198.00 | 1,183.63 | 1,184.12 | 113.39 | 3,030 |
| 2024-04-16 | 1,204.00 | 1,204.00 | 1,191.99 | 1,197.04 | 114.63 | 1,350 |
| 2024-04-15 | 1,242.00 | 1,250.13 | 1,232.12 | 1,232.12 | 117.99 | 1,200 |
| 2024-04-12 | 1,246.00 | 1,246.00 | 1,232.25 | 1,232.45 | 118.02 | 3,250 |
| 2024-04-11 | 1,248.00 | 1,256.00 | 1,240.00 | 1,256.00 | 120.27 | 3,190 |
| 2024-04-10 | 1,242.00 | 1,244.12 | 1,232.12 | 1,244.12 | 119.14 | 1,070 |
| 2024-04-09 | 1,256.00 | 1,258.13 | 1,240.00 | 1,242.92 | 119.02 | 1,300 |
| 2024-04-08 | 1,242.00 | 1,270.00 | 1,236.00 | 1,242.16 | 118.95 | 13,560 |
| 2024-04-05 | 1,264.00 | 1,264.00 | 1,248.48 | 1,256.49 | 118.40 | 2,220 |
| 2024-04-04 | 1,271.71 | 1,271.71 | 1,265.88 | 1,268.13 | 119.50 | 2,190 |
| 2024-04-03 | 1,274.00 | 1,280.13 | 1,274.00 | 1,280.13 | 120.63 | 3,150 |
| 2024-04-02 | 1,322.00 | 1,322.00 | 1,283.97 | 1,286.33 | 121.22 | 79,450 |
| 2024-03-28 | 1,300.00 | 1,318.00 | 1,294.00 | 1,318.00 | 124.20 | 8,710 |
| 2024-03-27 | 1,302.00 | 1,310.00 | 1,297.91 | 1,297.91 | 122.31 | 41,040 |
| 2024-03-26 | 1,314.00 | 1,314.00 | 1,309.95 | 1,313.95 | 123.82 | 290 |
| 2024-03-25 | 1,314.00 | 1,318.14 | 1,314.00 | 1,318.14 | 124.21 | 1,450 |
| 2024-03-22 | 1,320.00 | 1,326.00 | 1,317.99 | 1,318.13 | 124.21 | 990 |
| 2024-03-21 | 1,304.00 | 1,335.99 | 1,304.00 | 1,329.15 | 125.25 | 3,820 |
| 2024-03-20 | 1,274.00 | 1,303.00 | 1,274.00 | 1,293.13 | 121.86 | 28,130 |
| 2024-03-19 | 1,284.00 | 1,292.00 | 1,280.00 | 1,286.13 | 121.20 | 1,290 |
| 2024-03-18 | 1,292.00 | 1,300.13 | 1,290.30 | 1,300.00 | 122.50 | 510 |
| 2024-03-15 | 1,280.00 | 1,310.00 | 1,280.00 | 1,300.61 | 122.56 | 15,370 |
| 2024-03-14 | 1,306.00 | 1,306.00 | 1,292.00 | 1,302.13 | 122.70 | 2,930 |
| 2024-03-13 | 1,320.00 | 1,326.00 | 1,309.90 | 1,324.17 | 124.78 | 1,330 |
| 2024-03-12 | 1,310.00 | 1,324.00 | 1,307.99 | 1,319.63 | 124.35 | 2,530 |
| 2024-03-11 | 1,310.00 | 1,320.00 | 1,309.97 | 1,310.80 | 123.52 | 1,710 |
| 2024-03-08 | 1,308.00 | 1,326.00 | 1,308.00 | 1,316.42 | 124.05 | 47,540 |
| 2024-03-07 | 1,280.00 | 1,310.00 | 1,280.00 | 1,302.13 | 122.70 | 6,390 |
| 2024-03-06 | 1,292.00 | 1,300.00 | 1,264.00 | 1,270.00 | 119.68 | 5,090 |
| 2024-03-05 | 1,280.00 | 1,320.00 | 1,274.00 | 1,296.71 | 122.19 | 25,760 |
| 2024-03-04 | 1,386.00 | 1,388.00 | 1,367.99 | 1,382.14 | 130.24 | 2,360 |
| 2024-03-01 | 1,366.00 | 1,380.00 | 1,362.00 | 1,376.14 | 129.68 | 5,890 |
| 2024-02-29 | 1,368.00 | 1,386.00 | 1,362.00 | 1,370.00 | 129.10 | 4,320 |
| 2024-02-28 | 1,390.00 | 1,390.00 | 1,366.00 | 1,374.16 | 129.49 | 6,950 |
| 2024-02-27 | 1,390.00 | 1,396.00 | 1,384.00 | 1,394.14 | 131.38 | 7,870 |
| 2024-02-26 | 1,400.00 | 1,402.00 | 1,398.00 | 1,401.47 | 132.07 | 8,860 |
| 2024-02-23 | 1,394.00 | 1,400.11 | 1,388.00 | 1,395.64 | 131.52 | 1,640 |
| 2024-02-22 | 1,394.00 | 1,394.00 | 1,378.00 | 1,388.00 | 130.80 | 2,510 |
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.