Inficon Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 1,020.00 | 1,030.00 | 999.00 | 1,004.04 | 94.614 | 1,340 |
| 2023-06-06 | 1,018.00 | 1,024.00 | 1,004.00 | 1,020.04 | 96.122 | 480 |
| 2023-06-05 | 1,024.00 | 1,032.00 | 1,012.00 | 1,026.10 | 96.694 | 1,180 |
| 2023-06-02 | 1,012.00 | 1,036.00 | 1,010.00 | 1,035.99 | 97.626 | 3,120 |
| 2023-06-01 | 1,012.00 | 1,034.00 | 1,012.00 | 1,031.99 | 97.248 | 1,960 |
| 2023-05-31 | 1,014.00 | 1,016.00 | 993.00 | 1,011.04 | 95.274 | 7,120 |
| 2023-05-30 | 1,008.00 | 1,034.00 | 1,007.92 | 1,017.65 | 95.897 | 5,480 |
| 2023-05-26 | 953.00 | 1,018.00 | 953.00 | 983.03 | 92.635 | 23,550 |
| 2023-05-25 | 935.00 | 955.00 | 931.46 | 953.23 | 89.827 | 25,720 |
| 2023-05-24 | 923.00 | 928.57 | 917.00 | 918.03 | 86.509 | 2,870 |
| 2023-05-23 | 954.00 | 954.00 | 927.00 | 934.07 | 88.021 | 740 |
| 2023-05-22 | 955.00 | 972.99 | 940.00 | 947.00 | 89.240 | 1,560 |
| 2023-05-19 | 979.00 | 983.00 | 973.00 | 975.13 | 91.890 | 2,660 |
| 2023-05-17 | 973.00 | 973.00 | 937.00 | 946.95 | 89.235 | 1,130 |
| 2023-05-16 | 960.00 | 993.00 | 960.00 | 989.10 | 93.207 | 4,560 |
| 2023-05-15 | 960.00 | 961.00 | 951.97 | 960.96 | 90.555 | 3,630 |
| 2023-05-12 | 972.00 | 978.00 | 950.00 | 956.00 | 90.088 | 5,050 |
| 2023-05-11 | 979.00 | 987.00 | 977.00 | 980.00 | 92.349 | 6,760 |
| 2023-05-10 | 972.00 | 983.10 | 966.00 | 979.03 | 92.258 | 1,550 |
| 2023-05-09 | 1,008.00 | 1,008.00 | 993.00 | 997.10 | 93.961 | 1,070 |
| 2023-05-05 | 1,008.00 | 1,016.00 | 1,005.99 | 1,005.99 | 94.799 | 1,650 |
| 2023-05-04 | 992.00 | 1,006.00 | 986.00 | 1,002.04 | 94.426 | 1,900 |
| 2023-05-03 | 972.00 | 987.00 | 972.00 | 979.30 | 92.283 | 1,560 |
| 2023-05-02 | 967.00 | 984.00 | 962.00 | 973.45 | 91.732 | 2,950 |
| 2023-04-28 | 953.00 | 970.00 | 948.99 | 968.10 | 91.228 | 8,670 |
| 2023-04-27 | 912.00 | 941.09 | 912.00 | 932.60 | 87.883 | 11,700 |
| 2023-04-26 | 895.00 | 920.00 | 890.91 | 902.42 | 85.039 | 5,150 |
| 2023-04-25 | 883.00 | 890.00 | 877.00 | 885.03 | 83.400 | 2,060 |
| 2023-04-24 | 883.00 | 901.00 | 882.00 | 886.27 | 83.517 | 970 |
| 2023-04-21 | 881.00 | 889.00 | 876.00 | 889.00 | 83.774 | 2,260 |
| 2023-04-20 | 882.00 | 898.09 | 882.00 | 898.09 | 84.631 | 1,470 |
| 2023-04-19 | 893.00 | 899.00 | 890.00 | 897.99 | 84.621 | 1,050 |
| 2023-04-18 | 895.00 | 908.00 | 895.00 | 906.62 | 85.434 | 2,750 |
| 2023-04-17 | 882.00 | 900.00 | 882.00 | 893.99 | 84.244 | 1,690 |
| 2023-04-14 | 868.00 | 884.00 | 867.00 | 880.33 | 82.957 | 3,110 |
| 2023-04-13 | 908.00 | 908.00 | 870.00 | 876.00 | 82.549 | 4,660 |
| 2023-04-12 | 924.00 | 931.00 | 902.00 | 925.99 | 87.260 | 1,760 |
| 2023-04-11 | 930.00 | 937.00 | 927.00 | 932.26 | 87.851 | 530 |
| 2023-04-06 | 921.00 | 924.00 | 903.00 | 912.09 | 85.950 | 1,870 |
| 2023-04-05 | 965.00 | 970.00 | 926.09 | 926.09 | 87.269 | 890 |
| 2023-04-04 | 967.00 | 976.00 | 967.00 | 969.91 | 91.399 | 1,750 |
| 2023-04-03 | 987.00 | 996.00 | 967.00 | 974.39 | 90.124 | 2,460 |
| 2023-03-31 | 967.00 | 986.00 | 961.00 | 979.98 | 90.641 | 9,750 |
| 2023-03-30 | 927.00 | 950.29 | 927.00 | 950.29 | 87.896 | 1,180 |
| 2023-03-29 | 932.00 | 932.00 | 915.00 | 916.12 | 84.735 | 1,540 |
| 2023-03-28 | 924.00 | 950.00 | 920.00 | 936.96 | 86.663 | 11,020 |
| 2023-03-27 | 920.00 | 932.00 | 917.00 | 923.53 | 85.421 | 1,780 |
| 2023-03-24 | 919.00 | 920.00 | 912.35 | 913.03 | 84.449 | 8,100 |
| 2023-03-23 | 909.00 | 930.00 | 909.00 | 918.36 | 84.942 | 4,130 |
| 2023-03-22 | 906.00 | 909.00 | 904.00 | 907.56 | 83.944 | 940 |
| 2023-03-21 | 909.00 | 916.00 | 902.00 | 907.36 | 83.924 | 3,680 |
| 2023-03-20 | 901.00 | 919.00 | 901.00 | 903.92 | 83.606 | 5,530 |
| 2023-03-17 | 917.00 | 917.00 | 901.00 | 905.99 | 83.798 | 560 |
| 2023-03-16 | 906.00 | 920.00 | 888.00 | 900.99 | 83.336 | 3,020 |
| 2023-03-15 | 890.00 | 890.00 | 871.00 | 882.96 | 81.668 | 2,320 |
| 2023-03-14 | 854.00 | 871.00 | 854.00 | 863.79 | 79.895 | 3,080 |
| 2023-03-13 | 868.00 | 868.00 | 842.00 | 852.95 | 78.892 | 3,910 |
| 2023-03-10 | 875.00 | 875.00 | 864.00 | 865.62 | 80.064 | 1,520 |
| 2023-03-09 | 879.00 | 889.00 | 879.00 | 885.72 | 81.923 | 2,300 |
| 2023-03-08 | 890.00 | 898.00 | 882.00 | 885.84 | 81.934 | 3,110 |
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.