Inficon Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 808.00 | 814.00 | 808.00 | 813.08 | 75.205 | 3,180 |
| 2022-12-07 | 815.00 | 820.01 | 813.00 | 814.99 | 75.381 | 8,720 |
| 2022-12-06 | 830.00 | 858.25 | 825.00 | 829.83 | 76.754 | 6,190 |
| 2022-12-05 | 846.00 | 848.00 | 839.00 | 845.00 | 78.157 | 5,370 |
| 2022-12-02 | 863.00 | 878.00 | 848.00 | 863.43 | 79.862 | 2,720 |
| 2022-12-01 | 839.00 | 851.00 | 837.00 | 844.19 | 78.082 | 7,280 |
| 2022-11-30 | 830.00 | 840.00 | 815.00 | 815.00 | 75.382 | 12,890 |
| 2022-11-29 | 852.00 | 852.00 | 827.08 | 836.40 | 77.362 | 1,010 |
| 2022-11-28 | 868.00 | 872.00 | 854.00 | 854.00 | 78.989 | 1,560 |
| 2022-11-25 | 874.00 | 878.00 | 873.00 | 878.00 | 81.209 | 1,770 |
| 2022-11-24 | 885.00 | 891.00 | 875.37 | 883.03 | 81.674 | 1,410 |
| 2022-11-23 | 879.00 | 893.00 | 866.00 | 891.82 | 82.487 | 3,370 |
| 2022-11-22 | 887.00 | 887.00 | 869.00 | 881.77 | 81.558 | 1,190 |
| 2022-11-21 | 866.00 | 894.00 | 865.00 | 881.07 | 81.493 | 1,340 |
| 2022-11-18 | 851.00 | 880.00 | 851.00 | 872.92 | 80.739 | 1,810 |
| 2022-11-17 | 876.00 | 876.00 | 852.00 | 867.33 | 80.222 | 5,790 |
| 2022-11-16 | 884.00 | 890.35 | 862.00 | 864.09 | 79.922 | 6,240 |
| 2022-11-15 | 896.00 | 908.00 | 884.00 | 899.95 | 83.240 | 4,580 |
| 2022-11-14 | 895.00 | 899.00 | 882.00 | 892.03 | 82.507 | 2,530 |
| 2022-11-11 | 893.00 | 909.00 | 875.00 | 905.82 | 83.782 | 6,570 |
| 2022-11-10 | 801.00 | 871.00 | 794.00 | 849.26 | 78.551 | 6,810 |
| 2022-11-09 | 822.00 | 866.00 | 805.00 | 843.60 | 78.027 | 5,890 |
| 2022-11-08 | 767.00 | 808.00 | 767.00 | 808.00 | 74.735 | 4,290 |
| 2022-11-07 | 757.00 | 771.00 | 746.17 | 761.66 | 70.448 | 1,830 |
| 2022-11-04 | 733.00 | 752.00 | 733.00 | 743.18 | 68.739 | 1,740 |
| 2022-11-03 | 736.00 | 740.00 | 726.00 | 731.00 | 67.613 | 3,690 |
| 2022-11-02 | 749.00 | 757.84 | 749.00 | 757.84 | 70.095 | 1,440 |
| 2022-11-01 | 798.00 | 804.00 | 755.00 | 755.08 | 69.839 | 5,960 |
| 2022-10-31 | 810.00 | 810.00 | 785.18 | 795.78 | 73.604 | 6,370 |
| 2022-10-28 | 795.00 | 810.00 | 787.00 | 801.45 | 74.128 | 7,620 |
| 2022-10-27 | 777.00 | 800.00 | 774.00 | 792.86 | 73.334 | 6,380 |
| 2022-10-26 | 752.00 | 780.00 | 752.00 | 763.19 | 70.590 | 3,240 |
| 2022-10-25 | 716.00 | 759.00 | 716.00 | 748.30 | 69.213 | 3,940 |
| 2022-10-24 | 694.00 | 720.00 | 693.84 | 712.43 | 65.895 | 3,180 |
| 2022-10-21 | 676.00 | 703.00 | 672.00 | 681.42 | 63.027 | 3,540 |
| 2022-10-20 | 657.00 | 691.07 | 656.00 | 691.07 | 63.919 | 4,690 |
| 2022-10-19 | 697.00 | 697.00 | 673.00 | 678.02 | 62.713 | 5,230 |
| 2022-10-18 | 691.00 | 710.00 | 691.00 | 692.02 | 64.008 | 3,150 |
| 2022-10-17 | 686.00 | 687.00 | 678.00 | 683.99 | 63.265 | 1,700 |
| 2022-10-14 | 689.00 | 694.00 | 672.00 | 680.33 | 62.926 | 2,580 |
| 2022-10-13 | 679.00 | 679.00 | 645.00 | 662.23 | 61.252 | 3,660 |
| 2022-10-12 | 658.00 | 669.00 | 656.00 | 668.00 | 61.786 | 2,200 |
| 2022-10-11 | 665.00 | 665.00 | 652.00 | 664.99 | 61.507 | 1,170 |
| 2022-10-10 | 668.00 | 682.00 | 660.00 | 669.59 | 61.933 | 4,840 |
| 2022-10-07 | 707.00 | 707.00 | 670.00 | 676.00 | 62.525 | 2,140 |
| 2022-10-06 | 716.00 | 718.00 | 705.00 | 714.52 | 66.088 | 1,260 |
| 2022-10-05 | 691.00 | 708.00 | 691.00 | 699.84 | 64.730 | 5,000 |
| 2022-10-04 | 695.00 | 702.07 | 692.84 | 702.07 | 64.937 | 4,070 |
| 2022-10-03 | 643.00 | 668.07 | 640.00 | 648.81 | 60.011 | 2,390 |
| 2022-09-30 | 644.00 | 669.00 | 640.00 | 663.82 | 61.399 | 6,650 |
| 2022-09-29 | 654.00 | 654.00 | 632.00 | 642.00 | 59.381 | 4,800 |
| 2022-09-28 | 649.00 | 661.00 | 640.00 | 661.00 | 61.138 | 3,390 |
| 2022-09-27 | 659.00 | 665.00 | 657.53 | 657.53 | 60.817 | 1,820 |
| 2022-09-26 | 651.04 | 660.00 | 643.00 | 649.69 | 60.092 | 5,020 |
| 2022-09-23 | 649.00 | 654.00 | 636.00 | 641.00 | 59.288 | 4,450 |
| 2022-09-22 | 668.00 | 668.00 | 653.00 | 666.00 | 61.601 | 4,290 |
| 2022-09-21 | 669.00 | 677.00 | 664.00 | 669.72 | 61.945 | 4,480 |
| 2022-09-20 | 665.00 | 668.00 | 662.67 | 668.00 | 61.786 | 8,320 |
| 2022-09-16 | 656.00 | 658.00 | 649.00 | 655.00 | 60.583 | 6,180 |
| 2022-09-15 | 663.00 | 669.47 | 661.00 | 661.00 | 61.138 | 1,100 |
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.