Inficon Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 682.00 | 688.00 | 672.00 | 674.00 | 62.340 | 1,720 |
| 2022-09-13 | 719.00 | 719.00 | 687.00 | 694.47 | 64.233 | 1,810 |
| 2022-09-12 | 708.00 | 716.00 | 708.00 | 712.89 | 65.937 | 1,780 |
| 2022-09-09 | 696.00 | 706.00 | 691.16 | 700.98 | 64.836 | 5,520 |
| 2022-09-08 | 672.00 | 678.00 | 663.00 | 678.00 | 62.710 | 1,120 |
| 2022-09-07 | 672.00 | 677.00 | 664.00 | 674.41 | 62.378 | 3,660 |
| 2022-09-06 | 674.00 | 674.00 | 665.00 | 670.00 | 61.970 | 2,160 |
| 2022-09-05 | 671.00 | 678.00 | 667.47 | 674.00 | 62.340 | 2,530 |
| 2022-09-02 | 673.00 | 690.00 | 669.99 | 688.96 | 63.724 | 7,770 |
| 2022-09-01 | 684.00 | 692.69 | 677.00 | 685.19 | 63.375 | 6,030 |
| 2022-08-31 | 675.00 | 690.99 | 675.00 | 683.00 | 63.173 | 6,270 |
| 2022-08-30 | 706.00 | 706.00 | 685.00 | 689.99 | 63.820 | 2,530 |
| 2022-08-26 | 706.00 | 725.49 | 704.00 | 704.00 | 65.115 | 1,420 |
| 2022-08-25 | 718.00 | 729.00 | 718.00 | 722.80 | 66.854 | 2,470 |
| 2022-08-24 | 705.00 | 714.00 | 693.00 | 714.00 | 66.040 | 2,770 |
| 2022-08-23 | 687.00 | 720.00 | 687.00 | 710.00 | 65.670 | 6,940 |
| 2022-08-22 | 701.00 | 704.84 | 694.00 | 695.00 | 64.283 | 1,740 |
| 2022-08-19 | 722.00 | 726.00 | 714.00 | 714.00 | 66.040 | 5,210 |
| 2022-08-18 | 713.00 | 726.00 | 713.00 | 721.71 | 66.753 | 4,170 |
| 2022-08-17 | 722.00 | 727.96 | 712.00 | 721.00 | 66.688 | 6,080 |
| 2022-08-16 | 742.00 | 742.00 | 730.00 | 736.00 | 68.075 | 3,970 |
| 2022-08-15 | 753.00 | 754.99 | 742.00 | 750.00 | 69.370 | 1,660 |
| 2022-08-12 | 745.00 | 749.00 | 740.99 | 744.00 | 68.815 | 1,420 |
| 2022-08-11 | 742.00 | 757.00 | 737.00 | 747.75 | 69.162 | 5,190 |
| 2022-08-10 | 708.00 | 751.00 | 708.00 | 751.00 | 69.462 | 5,930 |
| 2022-08-09 | 745.00 | 746.17 | 721.00 | 743.95 | 68.811 | 1,840 |
| 2022-08-08 | 752.00 | 758.00 | 752.00 | 755.11 | 69.843 | 2,490 |
| 2022-08-05 | 774.00 | 774.00 | 752.00 | 755.00 | 69.832 | 7,480 |
| 2022-08-04 | 760.50 | 771.00 | 760.00 | 767.00 | 70.942 | 3,320 |
| 2022-08-03 | 759.00 | 763.00 | 751.00 | 759.00 | 70.202 | 5,010 |
| 2022-08-02 | 782.00 | 782.00 | 744.00 | 755.00 | 69.832 | 16,300 |
| 2022-07-29 | 792.00 | 796.50 | 788.00 | 796.50 | 73.671 | 5,430 |
| 2022-07-28 | 795.00 | 822.00 | 781.00 | 801.52 | 74.135 | 5,000 |
| 2022-07-27 | 786.00 | 808.00 | 786.00 | 798.59 | 73.864 | 5,040 |
| 2022-07-26 | 802.00 | 802.00 | 791.00 | 797.44 | 73.758 | 1,080 |
| 2022-07-25 | 804.00 | 812.00 | 800.00 | 807.95 | 74.730 | 4,150 |
| 2022-07-22 | 813.00 | 833.00 | 812.00 | 826.79 | 76.472 | 1,920 |
| 2022-07-21 | 800.00 | 816.00 | 800.00 | 808.55 | 74.785 | 5,880 |
| 2022-07-20 | 789.00 | 795.50 | 784.00 | 790.00 | 73.070 | 2,300 |
| 2022-07-19 | 756.00 | 778.00 | 756.00 | 773.48 | 71.542 | 2,620 |
| 2022-07-18 | 788.00 | 793.00 | 758.00 | 767.00 | 70.942 | 6,200 |
| 2022-07-15 | 752.00 | 764.00 | 748.00 | 750.50 | 69.416 | 4,490 |
| 2022-07-14 | 761.00 | 761.71 | 749.00 | 761.71 | 70.453 | 5,450 |
| 2022-07-13 | 787.00 | 787.00 | 730.00 | 749.00 | 69.277 | 5,700 |
| 2022-07-12 | 729.00 | 752.00 | 727.00 | 728.65 | 67.395 | 3,410 |
| 2022-07-11 | 758.00 | 760.99 | 748.27 | 755.68 | 69.895 | 3,080 |
| 2022-07-08 | 764.00 | 770.00 | 752.83 | 763.60 | 70.628 | 8,920 |
| 2022-07-07 | 753.00 | 765.00 | 750.00 | 754.11 | 69.750 | 7,810 |
| 2022-07-06 | 721.00 | 738.00 | 718.00 | 727.04 | 67.246 | 5,980 |
| 2022-07-05 | 711.00 | 724.00 | 694.00 | 713.00 | 65.948 | 8,390 |
| 2022-07-04 | 752.00 | 752.00 | 707.00 | 712.00 | 65.855 | 11,140 |
| 2022-07-01 | 751.00 | 765.00 | 746.00 | 755.36 | 69.865 | 6,200 |
| 2022-06-30 | 746.00 | 752.00 | 739.00 | 743.37 | 68.756 | 2,080 |
| 2022-06-29 | 744.56 | 753.00 | 740.00 | 752.00 | 69.555 | 16,780 |
| 2022-06-28 | 769.00 | 771.00 | 755.96 | 763.61 | 70.629 | 2,160 |
| 2022-06-27 | 771.00 | 788.00 | 771.00 | 780.00 | 72.145 | 2,290 |
| 2022-06-24 | 764.00 | 784.00 | 764.00 | 776.85 | 71.853 | 3,420 |
| 2022-06-23 | 750.00 | 761.00 | 740.00 | 754.81 | 69.815 | 3,400 |
| 2022-06-22 | 748.00 | 765.00 | 734.00 | 750.83 | 69.447 | 7,330 |
| 2022-06-21 | 746.00 | 757.00 | 740.00 | 751.00 | 69.462 | 3,100 |
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.