Inficon Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 1,086.00 | 1,094.00 | 1,085.75 | 1,085.99 | 102.34 | 2,810 |
| 2023-11-23 | 1,088.00 | 1,088.04 | 1,080.72 | 1,086.78 | 102.41 | 2,510 |
| 2023-11-22 | 1,060.00 | 1,090.00 | 1,060.00 | 1,072.91 | 101.10 | 7,920 |
| 2023-11-21 | 1,076.00 | 1,076.00 | 1,046.00 | 1,055.66 | 99.479 | 2,820 |
| 2023-11-20 | 1,048.00 | 1,074.44 | 1,048.00 | 1,074.44 | 101.25 | 4,510 |
| 2023-11-17 | 1,062.00 | 1,064.00 | 1,048.00 | 1,052.00 | 99.134 | 4,370 |
| 2023-11-16 | 1,050.00 | 1,054.00 | 1,042.00 | 1,049.04 | 98.855 | 4,870 |
| 2023-11-15 | 1,034.00 | 1,048.00 | 1,033.99 | 1,033.99 | 97.437 | 4,270 |
| 2023-11-14 | 976.00 | 1,034.00 | 967.00 | 1,028.10 | 96.882 | 6,440 |
| 2023-11-13 | 986.00 | 991.16 | 974.00 | 980.00 | 92.349 | 5,310 |
| 2023-11-10 | 985.00 | 985.00 | 977.00 | 979.00 | 92.255 | 1,480 |
| 2023-11-09 | 993.00 | 997.00 | 987.00 | 997.00 | 93.951 | 4,870 |
| 2023-11-08 | 999.00 | 1,008.00 | 996.00 | 1,000.00 | 94.234 | 1,170 |
| 2023-11-07 | 995.00 | 1,000.77 | 990.92 | 1,000.77 | 94.306 | 3,880 |
| 2023-11-06 | 994.00 | 995.00 | 984.00 | 995.00 | 93.763 | 3,040 |
| 2023-11-03 | 1,018.00 | 1,018.00 | 997.00 | 1,001.68 | 94.392 | 3,610 |
| 2023-11-02 | 985.00 | 1,016.00 | 985.00 | 1,009.27 | 95.107 | 7,920 |
| 2023-11-01 | 971.00 | 991.00 | 971.00 | 981.71 | 92.510 | 5,380 |
| 2023-10-31 | 986.00 | 995.00 | 984.99 | 989.88 | 93.280 | 2,630 |
| 2023-10-30 | 970.00 | 970.00 | 954.00 | 965.10 | 90.945 | 2,420 |
| 2023-10-27 | 950.00 | 969.00 | 946.00 | 954.70 | 89.965 | 6,540 |
| 2023-10-26 | 964.00 | 972.00 | 950.00 | 963.52 | 90.797 | 6,260 |
| 2023-10-25 | 976.00 | 976.00 | 959.00 | 972.97 | 91.687 | 5,670 |
| 2023-10-24 | 1,012.00 | 1,012.00 | 964.00 | 980.04 | 92.353 | 3,750 |
| 2023-10-23 | 1,034.00 | 1,034.00 | 982.00 | 985.62 | 92.879 | 3,730 |
| 2023-10-20 | 1,006.00 | 1,048.00 | 1,002.00 | 1,033.10 | 97.353 | 5,380 |
| 2023-10-19 | 1,034.00 | 1,046.00 | 998.00 | 1,008.00 | 94.988 | 10,620 |
| 2023-10-18 | 1,064.00 | 1,074.00 | 982.00 | 986.12 | 92.926 | 6,240 |
| 2023-10-17 | 1,104.00 | 1,104.00 | 1,088.00 | 1,094.04 | 103.10 | 4,700 |
| 2023-10-16 | 1,108.00 | 1,128.00 | 1,106.00 | 1,108.00 | 104.41 | 5,320 |
| 2023-10-13 | 1,106.00 | 1,127.99 | 1,098.00 | 1,100.00 | 103.66 | 1,280 |
| 2023-10-12 | 1,142.00 | 1,157.73 | 1,142.00 | 1,151.45 | 108.51 | 2,590 |
| 2023-10-11 | 1,118.00 | 1,134.00 | 1,118.00 | 1,134.00 | 106.86 | 11,930 |
| 2023-10-10 | 1,078.00 | 1,106.00 | 1,074.00 | 1,094.00 | 103.09 | 11,050 |
| 2023-10-09 | 1,066.00 | 1,086.00 | 1,050.00 | 1,076.04 | 101.40 | 4,730 |
| 2023-10-06 | 1,074.27 | 1,088.00 | 1,062.00 | 1,083.78 | 102.13 | 2,680 |
| 2023-10-05 | 1,090.00 | 1,102.00 | 1,078.00 | 1,080.00 | 101.77 | 1,240 |
| 2023-10-04 | 1,108.00 | 1,108.00 | 1,090.00 | 1,104.11 | 104.04 | 10,090 |
| 2023-10-03 | 1,106.00 | 1,136.00 | 1,104.00 | 1,127.99 | 106.30 | 4,130 |
| 2023-10-02 | 1,124.00 | 1,124.00 | 1,096.00 | 1,110.11 | 104.61 | 4,660 |
| 2023-09-29 | 1,102.00 | 1,134.00 | 1,102.00 | 1,118.00 | 105.35 | 8,050 |
| 2023-09-28 | 1,060.00 | 1,060.00 | 1,036.00 | 1,043.44 | 98.327 | 5,650 |
| 2023-09-27 | 1,052.00 | 1,058.00 | 1,042.00 | 1,054.00 | 99.323 | 4,260 |
| 2023-09-26 | 1,064.00 | 1,084.00 | 1,056.00 | 1,058.00 | 99.700 | 7,410 |
| 2023-09-25 | 1,080.00 | 1,080.00 | 1,056.00 | 1,072.00 | 101.02 | 4,050 |
| 2023-09-22 | 1,052.00 | 1,079.32 | 1,052.00 | 1,074.00 | 101.21 | 4,340 |
| 2023-09-21 | 1,092.00 | 1,100.00 | 1,071.99 | 1,086.11 | 102.35 | 3,650 |
| 2023-09-20 | 1,086.00 | 1,098.00 | 1,080.00 | 1,086.00 | 102.34 | 3,370 |
| 2023-09-19 | 1,100.00 | 1,100.00 | 1,078.00 | 1,090.04 | 102.72 | 3,620 |
| 2023-09-18 | 1,078.00 | 1,094.00 | 1,078.00 | 1,090.11 | 102.73 | 1,660 |
| 2023-09-15 | 1,076.00 | 1,096.00 | 1,072.00 | 1,080.42 | 101.81 | 3,860 |
| 2023-09-14 | 1,080.00 | 1,086.00 | 1,074.00 | 1,076.00 | 101.40 | 2,110 |
| 2023-09-13 | 1,066.00 | 1,074.00 | 1,066.00 | 1,070.00 | 100.83 | 3,780 |
| 2023-09-12 | 1,096.00 | 1,098.00 | 1,084.00 | 1,088.00 | 102.53 | 11,520 |
| 2023-09-11 | 1,082.00 | 1,116.00 | 1,082.00 | 1,100.00 | 103.66 | 1,960 |
| 2023-09-08 | 1,126.00 | 1,126.00 | 1,078.00 | 1,089.11 | 102.63 | 1,120 |
| 2023-09-07 | 1,144.00 | 1,148.00 | 1,122.00 | 1,126.00 | 106.11 | 3,630 |
| 2023-09-06 | 1,132.00 | 1,150.00 | 1,132.00 | 1,145.45 | 107.94 | 2,670 |
| 2023-09-05 | 1,138.00 | 1,148.00 | 1,132.09 | 1,144.11 | 107.81 | 21,030 |
| 2023-09-04 | 1,122.00 | 1,156.00 | 1,122.00 | 1,140.00 | 107.43 | 4,240 |
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.