Inficon Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 1,360.00 | 1,364.00 | 1,350.00 | 1,354.14 | 127.61 | 4,400 |
| 2024-02-20 | 1,370.00 | 1,380.00 | 1,344.32 | 1,346.14 | 126.85 | 4,580 |
| 2024-02-19 | 1,388.00 | 1,394.00 | 1,370.55 | 1,388.00 | 130.80 | 4,050 |
| 2024-02-16 | 1,378.00 | 1,420.05 | 1,378.00 | 1,414.00 | 133.25 | 4,540 |
| 2024-02-15 | 1,364.00 | 1,378.00 | 1,358.00 | 1,378.00 | 129.85 | 5,070 |
| 2024-02-14 | 1,356.00 | 1,364.00 | 1,355.33 | 1,359.41 | 128.10 | 3,210 |
| 2024-02-13 | 1,336.00 | 1,347.92 | 1,321.80 | 1,324.13 | 124.78 | 3,540 |
| 2024-02-12 | 1,372.00 | 1,372.00 | 1,350.88 | 1,358.00 | 127.97 | 8,100 |
| 2024-02-09 | 1,348.00 | 1,368.00 | 1,348.00 | 1,368.00 | 128.91 | 4,340 |
| 2024-02-08 | 1,328.00 | 1,356.00 | 1,320.00 | 1,354.00 | 127.59 | 6,610 |
| 2024-02-07 | 1,296.00 | 1,318.00 | 1,290.00 | 1,318.00 | 124.20 | 3,560 |
| 2024-02-06 | 1,308.00 | 1,316.00 | 1,300.00 | 1,309.40 | 123.39 | 2,860 |
| 2024-02-05 | 1,310.00 | 1,310.05 | 1,300.00 | 1,308.00 | 123.26 | 3,950 |
| 2024-02-02 | 1,318.00 | 1,326.00 | 1,312.00 | 1,320.13 | 124.40 | 5,390 |
| 2024-02-01 | 1,328.00 | 1,333.13 | 1,322.72 | 1,333.13 | 125.63 | 4,520 |
| 2024-01-31 | 1,322.00 | 1,322.00 | 1,310.00 | 1,314.00 | 123.82 | 3,130 |
| 2024-01-30 | 1,330.00 | 1,342.00 | 1,329.99 | 1,335.27 | 125.83 | 4,940 |
| 2024-01-29 | 1,324.00 | 1,334.17 | 1,322.00 | 1,334.13 | 125.72 | 4,750 |
| 2024-01-26 | 1,338.00 | 1,346.00 | 1,330.52 | 1,342.13 | 126.47 | 5,050 |
| 2024-01-25 | 1,330.00 | 1,332.00 | 1,324.00 | 1,324.10 | 124.77 | 2,170 |
| 2024-01-24 | 1,318.00 | 1,328.00 | 1,302.00 | 1,314.00 | 123.82 | 5,580 |
| 2024-01-23 | 1,332.00 | 1,334.00 | 1,284.00 | 1,298.13 | 122.33 | 3,440 |
| 2024-01-22 | 1,316.00 | 1,340.00 | 1,312.00 | 1,328.58 | 125.20 | 4,810 |
| 2024-01-19 | 1,286.00 | 1,306.00 | 1,272.00 | 1,287.48 | 121.32 | 8,190 |
| 2024-01-18 | 1,282.00 | 1,286.00 | 1,260.00 | 1,285.99 | 121.18 | 4,500 |
| 2024-01-17 | 1,238.00 | 1,278.16 | 1,238.00 | 1,278.16 | 120.45 | 7,330 |
| 2024-01-16 | 1,234.00 | 1,266.00 | 1,232.00 | 1,251.98 | 117.98 | 3,210 |
| 2024-01-15 | 1,226.00 | 1,246.00 | 1,221.72 | 1,239.98 | 116.85 | 10,980 |
| 2024-01-12 | 1,208.00 | 1,228.00 | 1,208.00 | 1,227.98 | 115.72 | 4,470 |
| 2024-01-11 | 1,222.00 | 1,222.00 | 1,188.00 | 1,192.00 | 112.33 | 10,200 |
| 2024-01-10 | 1,234.00 | 1,234.00 | 1,213.99 | 1,214.00 | 114.40 | 1,240 |
| 2024-01-09 | 1,216.00 | 1,238.00 | 1,213.72 | 1,234.00 | 116.28 | 4,110 |
| 2024-01-08 | 1,184.00 | 1,236.99 | 1,184.00 | 1,224.04 | 115.35 | 4,130 |
| 2024-01-05 | 1,148.00 | 1,166.00 | 1,144.00 | 1,166.00 | 109.88 | 1,080 |
| 2024-01-04 | 1,176.00 | 1,182.00 | 1,154.00 | 1,169.12 | 110.17 | 14,550 |
| 2024-01-03 | 1,180.00 | 1,202.00 | 1,157.99 | 1,167.99 | 110.06 | 4,640 |
| 2023-12-29 | 1,212.00 | 1,216.00 | 1,205.99 | 1,214.12 | 114.41 | 2,090 |
| 2023-12-28 | 1,206.00 | 1,218.00 | 1,206.00 | 1,218.00 | 114.78 | 1,240 |
| 2023-12-27 | 1,202.00 | 1,224.00 | 1,196.00 | 1,217.99 | 114.78 | 3,470 |
| 2023-12-22 | 1,192.00 | 1,212.00 | 1,184.00 | 1,184.66 | 111.63 | 33,470 |
| 2023-12-21 | 1,180.00 | 1,186.00 | 1,172.00 | 1,182.12 | 111.40 | 1,080 |
| 2023-12-20 | 1,218.00 | 1,218.00 | 1,148.00 | 1,174.29 | 110.66 | 4,250 |
| 2023-12-19 | 1,200.00 | 1,218.12 | 1,192.00 | 1,212.85 | 114.29 | 51,390 |
| 2023-12-18 | 1,170.00 | 1,204.00 | 1,170.00 | 1,196.00 | 112.70 | 4,210 |
| 2023-12-15 | 1,170.00 | 1,188.00 | 1,170.00 | 1,180.00 | 111.20 | 1,450 |
| 2023-12-14 | 1,208.00 | 1,220.00 | 1,186.00 | 1,190.41 | 112.18 | 3,990 |
| 2023-12-13 | 1,194.00 | 1,213.99 | 1,194.00 | 1,213.99 | 114.40 | 540 |
| 2023-12-12 | 1,192.00 | 1,204.00 | 1,185.99 | 1,198.00 | 112.89 | 4,540 |
| 2023-12-11 | 1,168.00 | 1,194.00 | 1,168.00 | 1,192.00 | 112.33 | 3,450 |
| 2023-12-08 | 1,160.00 | 1,170.00 | 1,160.00 | 1,165.99 | 109.88 | 8,360 |
| 2023-12-07 | 1,178.00 | 1,182.00 | 1,156.00 | 1,173.99 | 110.63 | 13,200 |
| 2023-12-06 | 1,188.00 | 1,188.00 | 1,164.00 | 1,174.12 | 110.64 | 3,150 |
| 2023-12-05 | 1,100.00 | 1,186.00 | 1,100.00 | 1,180.00 | 111.20 | 6,860 |
| 2023-12-04 | 1,150.00 | 1,156.00 | 1,115.99 | 1,116.00 | 105.17 | 3,900 |
| 2023-12-01 | 1,176.00 | 1,176.00 | 1,142.00 | 1,146.00 | 107.99 | 4,220 |
| 2023-11-30 | 1,152.00 | 1,176.12 | 1,152.00 | 1,176.00 | 110.82 | 5,700 |
| 2023-11-29 | 1,096.00 | 1,160.00 | 1,096.00 | 1,137.48 | 107.19 | 5,750 |
| 2023-11-28 | 1,072.00 | 1,092.00 | 1,072.00 | 1,088.00 | 102.53 | 3,060 |
| 2023-11-27 | 1,090.00 | 1,096.00 | 1,080.00 | 1,082.04 | 101.96 | 3,650 |
| 2023-11-24 | 1,086.00 | 1,094.00 | 1,085.75 | 1,085.99 | 102.34 | 2,810 |
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.