Inficon Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-07 | 898.00 | 907.00 | 887.00 | 887.09 | 82.050 | 7,530 |
| 2023-03-06 | 920.00 | 923.00 | 907.00 | 916.53 | 84.773 | 5,640 |
| 2023-03-03 | 957.00 | 960.00 | 936.00 | 943.99 | 87.313 | 7,060 |
| 2023-03-02 | 959.00 | 965.00 | 938.00 | 952.66 | 88.114 | 6,410 |
| 2023-03-01 | 980.00 | 987.33 | 977.00 | 985.71 | 91.172 | 1,310 |
| 2023-02-28 | 963.00 | 978.00 | 963.00 | 975.10 | 90.190 | 3,160 |
| 2023-02-27 | 951.00 | 968.43 | 948.43 | 968.43 | 89.573 | 820 |
| 2023-02-24 | 948.00 | 962.00 | 943.00 | 953.68 | 88.209 | 4,190 |
| 2023-02-23 | 954.00 | 956.11 | 948.00 | 954.02 | 88.241 | 1,640 |
| 2023-02-22 | 934.00 | 952.00 | 926.00 | 943.96 | 87.310 | 5,920 |
| 2023-02-21 | 950.00 | 964.00 | 949.00 | 956.00 | 88.424 | 2,500 |
| 2023-02-20 | 962.00 | 969.00 | 959.97 | 959.97 | 88.790 | 2,010 |
| 2023-02-17 | 967.00 | 982.00 | 967.00 | 979.22 | 90.571 | 1,640 |
| 2023-02-16 | 990.00 | 990.00 | 966.00 | 979.73 | 90.618 | 2,420 |
| 2023-02-15 | 992.00 | 995.00 | 979.41 | 986.56 | 91.250 | 4,060 |
| 2023-02-14 | 977.00 | 982.84 | 974.89 | 981.77 | 90.807 | 1,690 |
| 2023-02-13 | 976.00 | 983.00 | 968.00 | 983.00 | 90.921 | 1,980 |
| 2023-02-10 | 952.00 | 966.00 | 950.00 | 962.96 | 89.067 | 6,590 |
| 2023-02-09 | 946.00 | 970.00 | 942.22 | 966.89 | 89.431 | 5,700 |
| 2023-02-08 | 951.00 | 951.39 | 935.00 | 945.98 | 87.497 | 1,530 |
| 2023-02-07 | 947.00 | 951.00 | 942.00 | 948.90 | 87.767 | 4,930 |
| 2023-02-06 | 953.00 | 958.00 | 948.00 | 951.45 | 88.002 | 970 |
| 2023-02-03 | 959.00 | 967.00 | 958.27 | 966.03 | 89.352 | 1,380 |
| 2023-02-02 | 957.00 | 973.00 | 947.00 | 947.00 | 87.591 | 8,100 |
| 2023-02-01 | 958.00 | 960.00 | 938.00 | 941.48 | 87.080 | 1,240 |
| 2023-01-31 | 950.00 | 962.00 | 943.00 | 957.99 | 88.608 | 8,980 |
| 2023-01-30 | 950.00 | 953.00 | 935.00 | 948.59 | 87.739 | 1,540 |
| 2023-01-27 | 959.00 | 961.00 | 946.00 | 956.99 | 88.515 | 1,750 |
| 2023-01-26 | 940.00 | 962.00 | 931.03 | 931.03 | 86.114 | 7,030 |
| 2023-01-25 | 945.00 | 945.00 | 923.00 | 936.99 | 86.665 | 1,840 |
| 2023-01-24 | 936.00 | 952.00 | 936.00 | 950.00 | 87.869 | 1,330 |
| 2023-01-23 | 932.00 | 950.00 | 928.00 | 933.70 | 86.361 | 2,320 |
| 2023-01-20 | 935.00 | 937.00 | 923.00 | 930.93 | 86.104 | 2,240 |
| 2023-01-19 | 936.00 | 936.00 | 912.00 | 918.78 | 84.981 | 6,120 |
| 2023-01-18 | 965.00 | 971.00 | 937.00 | 968.21 | 89.553 | 29,930 |
| 2023-01-17 | 931.00 | 958.00 | 931.00 | 944.99 | 87.406 | 12,550 |
| 2023-01-16 | 903.00 | 932.00 | 902.00 | 915.32 | 84.661 | 4,960 |
| 2023-01-13 | 875.00 | 894.00 | 875.00 | 884.15 | 81.777 | 4,060 |
| 2023-01-12 | 859.00 | 864.52 | 848.00 | 857.06 | 79.272 | 2,860 |
| 2023-01-11 | 870.00 | 877.51 | 870.00 | 874.99 | 80.931 | 2,650 |
| 2023-01-10 | 864.00 | 870.00 | 859.43 | 859.43 | 79.492 | 1,780 |
| 2023-01-09 | 873.00 | 882.00 | 863.00 | 882.00 | 81.579 | 7,930 |
| 2023-01-06 | 855.00 | 856.00 | 837.00 | 849.62 | 78.584 | 720 |
| 2023-01-05 | 822.00 | 854.00 | 822.00 | 845.89 | 78.239 | 5,420 |
| 2023-01-04 | 845.00 | 846.99 | 825.47 | 832.97 | 77.044 | 1,960 |
| 2023-01-03 | 826.00 | 845.00 | 826.00 | 835.79 | 77.305 | 7,290 |
| 2022-12-30 | 812.00 | 812.00 | 803.00 | 808.37 | 74.769 | 3,060 |
| 2022-12-29 | 807.00 | 814.00 | 804.00 | 813.00 | 75.197 | 2,720 |
| 2022-12-28 | 821.00 | 831.00 | 812.00 | 824.56 | 76.267 | 2,590 |
| 2022-12-23 | 828.00 | 829.99 | 823.00 | 826.00 | 76.399 | 1,910 |
| 2022-12-22 | 856.00 | 856.00 | 820.99 | 826.67 | 76.461 | 2,170 |
| 2022-12-21 | 832.00 | 836.00 | 829.00 | 836.00 | 77.324 | 2,180 |
| 2022-12-20 | 810.00 | 832.00 | 810.00 | 824.22 | 76.235 | 2,430 |
| 2022-12-19 | 832.00 | 832.00 | 823.00 | 826.02 | 76.401 | 1,630 |
| 2022-12-16 | 821.00 | 829.00 | 820.03 | 823.63 | 76.180 | 4,060 |
| 2022-12-15 | 850.00 | 855.00 | 826.00 | 830.40 | 76.807 | 5,450 |
| 2022-12-14 | 852.00 | 862.00 | 847.00 | 852.74 | 78.873 | 1,480 |
| 2022-12-13 | 841.00 | 861.99 | 834.20 | 850.03 | 78.622 | 2,280 |
| 2022-12-12 | 815.00 | 835.22 | 812.00 | 830.58 | 76.823 | 2,120 |
| 2022-12-09 | 812.00 | 828.00 | 812.00 | 818.65 | 75.720 | 3,210 |
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.