Inficon Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-01 | 1,090.00 | 1,152.00 | 1,090.00 | 1,118.00 | 105.35 | 4,790 |
| 2023-08-31 | 1,078.00 | 1,128.06 | 1,078.00 | 1,117.99 | 105.35 | 13,730 |
| 2023-08-30 | 1,074.00 | 1,084.00 | 1,072.00 | 1,075.99 | 101.39 | 1,020 |
| 2023-08-29 | 1,058.00 | 1,098.00 | 1,058.00 | 1,098.00 | 103.47 | 17,720 |
| 2023-08-25 | 1,042.00 | 1,044.00 | 1,032.00 | 1,040.00 | 98.003 | 3,360 |
| 2023-08-24 | 1,040.00 | 1,048.00 | 1,034.00 | 1,036.00 | 97.626 | 6,790 |
| 2023-08-23 | 1,006.00 | 1,020.00 | 1,006.00 | 1,020.00 | 96.119 | 1,350 |
| 2023-08-22 | 1,020.00 | 1,020.10 | 1,014.00 | 1,017.79 | 95.910 | 9,250 |
| 2023-08-21 | 1,016.00 | 1,024.00 | 1,007.99 | 1,008.00 | 94.988 | 4,300 |
| 2023-08-18 | 1,022.00 | 1,036.00 | 1,008.00 | 1,013.44 | 95.500 | 14,510 |
| 2023-08-17 | 1,034.00 | 1,036.04 | 1,028.00 | 1,036.04 | 97.630 | 3,290 |
| 2023-08-16 | 1,072.00 | 1,072.00 | 1,058.00 | 1,061.99 | 100.08 | 320 |
| 2023-08-15 | 1,066.00 | 1,072.00 | 1,064.00 | 1,071.95 | 101.01 | 1,070 |
| 2023-08-14 | 1,070.00 | 1,071.99 | 1,068.00 | 1,071.99 | 101.02 | 950 |
| 2023-08-11 | 1,082.00 | 1,082.00 | 1,068.00 | 1,078.79 | 101.66 | 690 |
| 2023-08-10 | 1,084.00 | 1,100.00 | 1,080.00 | 1,091.99 | 102.90 | 4,390 |
| 2023-08-09 | 1,100.00 | 1,100.00 | 1,071.96 | 1,075.96 | 101.39 | 2,630 |
| 2023-08-08 | 1,082.00 | 1,087.99 | 1,074.00 | 1,082.11 | 101.97 | 2,000 |
| 2023-08-07 | 1,094.00 | 1,097.86 | 1,084.00 | 1,097.86 | 103.46 | 3,240 |
| 2023-08-04 | 1,096.00 | 1,100.00 | 1,096.00 | 1,098.03 | 103.47 | 1,680 |
| 2023-08-03 | 1,102.00 | 1,102.00 | 1,092.00 | 1,100.04 | 103.66 | 2,620 |
| 2023-08-02 | 1,094.00 | 1,138.00 | 1,094.00 | 1,123.99 | 105.92 | 4,770 |
| 2023-07-31 | 1,150.00 | 1,150.00 | 1,090.00 | 1,115.99 | 105.16 | 5,570 |
| 2023-07-28 | 1,136.00 | 1,174.00 | 1,128.00 | 1,142.23 | 107.64 | 8,060 |
| 2023-07-27 | 1,080.00 | 1,188.00 | 1,076.00 | 1,168.00 | 110.07 | 14,230 |
| 2023-07-26 | 994.00 | 1,002.00 | 991.00 | 993.99 | 93.668 | 1,570 |
| 2023-07-25 | 984.00 | 1,006.00 | 980.00 | 1,000.00 | 94.234 | 980 |
| 2023-07-24 | 980.00 | 989.50 | 976.00 | 984.60 | 92.783 | 2,340 |
| 2023-07-21 | 977.00 | 980.00 | 975.00 | 977.26 | 92.092 | 810 |
| 2023-07-20 | 984.00 | 988.10 | 981.00 | 982.10 | 92.547 | 990 |
| 2023-07-19 | 1,034.00 | 1,038.00 | 1,010.00 | 1,025.10 | 96.600 | 1,080 |
| 2023-07-18 | 1,038.00 | 1,052.00 | 1,032.00 | 1,041.44 | 98.139 | 15,810 |
| 2023-07-17 | 1,030.00 | 1,048.00 | 1,030.00 | 1,034.10 | 97.448 | 3,010 |
| 2023-07-14 | 1,046.00 | 1,048.11 | 1,038.10 | 1,048.11 | 98.767 | 2,440 |
| 2023-07-13 | 1,032.00 | 1,056.00 | 1,032.00 | 1,050.04 | 98.949 | 3,100 |
| 2023-07-12 | 1,014.00 | 1,028.00 | 1,002.00 | 1,019.87 | 96.106 | 2,620 |
| 2023-07-11 | 1,026.00 | 1,026.00 | 1,008.00 | 1,012.00 | 95.365 | 13,090 |
| 2023-07-10 | 1,018.00 | 1,026.10 | 1,018.00 | 1,026.10 | 96.694 | 1,620 |
| 2023-07-07 | 1,018.00 | 1,034.00 | 1,018.00 | 1,025.24 | 96.612 | 4,930 |
| 2023-07-06 | 1,038.00 | 1,038.00 | 1,008.00 | 1,016.10 | 95.751 | 2,810 |
| 2023-07-05 | 1,040.00 | 1,048.11 | 1,024.00 | 1,038.10 | 97.825 | 1,310 |
| 2023-07-04 | 1,068.00 | 1,078.00 | 1,054.00 | 1,073.96 | 101.20 | 4,320 |
| 2023-07-03 | 1,068.00 | 1,070.00 | 1,057.79 | 1,058.11 | 99.710 | 1,280 |
| 2023-06-30 | 1,076.00 | 1,090.00 | 1,066.00 | 1,079.89 | 101.76 | 5,370 |
| 2023-06-29 | 1,064.00 | 1,064.00 | 1,053.15 | 1,053.15 | 99.242 | 3,260 |
| 2023-06-28 | 1,020.00 | 1,054.11 | 1,020.00 | 1,054.11 | 99.333 | 2,990 |
| 2023-06-27 | 1,032.00 | 1,036.00 | 1,029.96 | 1,031.96 | 97.246 | 1,210 |
| 2023-06-26 | 1,028.00 | 1,040.10 | 1,026.39 | 1,040.10 | 98.013 | 240 |
| 2023-06-23 | 994.00 | 1,028.00 | 986.00 | 1,026.00 | 96.684 | 7,140 |
| 2023-06-22 | 1,004.00 | 1,004.00 | 989.00 | 997.07 | 93.958 | 1,720 |
| 2023-06-21 | 1,026.00 | 1,026.00 | 1,008.00 | 1,010.32 | 95.206 | 1,250 |
| 2023-06-20 | 1,052.00 | 1,057.99 | 1,026.00 | 1,030.00 | 97.061 | 1,150 |
| 2023-06-19 | 1,066.00 | 1,078.00 | 1,058.00 | 1,066.11 | 100.46 | 1,140 |
| 2023-06-16 | 1,080.00 | 1,080.00 | 1,048.00 | 1,074.11 | 101.22 | 6,690 |
| 2023-06-15 | 1,054.00 | 1,082.00 | 1,040.00 | 1,075.99 | 101.40 | 1,490 |
| 2023-06-14 | 1,074.00 | 1,084.00 | 1,066.00 | 1,073.37 | 101.15 | 3,990 |
| 2023-06-13 | 1,070.00 | 1,073.71 | 1,061.46 | 1,073.71 | 101.18 | 8,190 |
| 2023-06-12 | 1,018.00 | 1,054.00 | 1,018.00 | 1,054.00 | 99.323 | 2,380 |
| 2023-06-09 | 1,018.00 | 1,018.00 | 1,003.95 | 1,012.10 | 95.374 | 1,470 |
| 2023-06-08 | 1,002.00 | 1,004.00 | 998.92 | 999.80 | 94.215 | 3,810 |
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.