Inficon Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 729.00 | 735.00 | 724.87 | 732.33 | 67.735 | 2,110 |
| 2022-06-17 | 726.00 | 744.00 | 717.00 | 730.99 | 67.612 | 10,820 |
| 2022-06-16 | 748.00 | 748.00 | 727.00 | 738.45 | 68.301 | 4,580 |
| 2022-06-15 | 754.00 | 767.00 | 754.00 | 759.95 | 70.291 | 3,030 |
| 2022-06-14 | 768.00 | 769.00 | 753.00 | 764.88 | 70.746 | 4,640 |
| 2022-06-13 | 768.00 | 777.00 | 764.00 | 773.07 | 71.504 | 7,820 |
| 2022-06-10 | 794.00 | 803.00 | 782.00 | 784.00 | 72.515 | 2,100 |
| 2022-06-09 | 812.00 | 820.00 | 811.96 | 814.48 | 75.333 | 7,360 |
| 2022-06-08 | 831.00 | 831.00 | 824.47 | 829.56 | 76.728 | 3,810 |
| 2022-06-07 | 822.00 | 832.00 | 819.00 | 832.00 | 76.954 | 5,940 |
| 2022-06-01 | 844.00 | 844.00 | 820.00 | 829.00 | 76.677 | 11,300 |
| 2022-05-31 | 838.00 | 858.00 | 826.00 | 842.00 | 77.879 | 10,300 |
| 2022-05-30 | 833.00 | 842.00 | 829.00 | 837.50 | 77.463 | 9,220 |
| 2022-05-27 | 794.00 | 821.00 | 794.00 | 821.00 | 75.937 | 2,450 |
| 2022-05-25 | 779.00 | 785.92 | 779.00 | 783.60 | 72.478 | 9,140 |
| 2022-05-24 | 802.00 | 803.91 | 771.00 | 803.91 | 74.357 | 3,210 |
| 2022-05-23 | 802.00 | 825.90 | 801.00 | 801.00 | 74.087 | 17,030 |
| 2022-05-20 | 819.00 | 834.99 | 814.00 | 833.99 | 77.139 | 1,300 |
| 2022-05-19 | 798.00 | 812.00 | 786.00 | 805.76 | 74.527 | 6,180 |
| 2022-05-18 | 832.00 | 832.00 | 823.99 | 830.16 | 76.784 | 2,100 |
| 2022-05-17 | 843.00 | 843.00 | 829.00 | 834.00 | 77.139 | 2,190 |
| 2022-05-16 | 825.00 | 832.00 | 823.00 | 823.00 | 76.122 | 31,650 |
| 2022-05-13 | 826.00 | 827.00 | 817.00 | 823.70 | 76.187 | 2,160 |
| 2022-05-12 | 771.00 | 815.00 | 765.00 | 790.06 | 73.075 | 5,680 |
| 2022-05-11 | 785.00 | 800.00 | 773.00 | 800.00 | 73.995 | 4,600 |
| 2022-05-10 | 771.00 | 782.17 | 767.00 | 772.00 | 71.405 | 1,970 |
| 2022-05-09 | 795.00 | 795.00 | 768.00 | 786.82 | 72.775 | 2,260 |
| 2022-05-06 | 814.00 | 816.00 | 790.00 | 795.10 | 73.542 | 2,070 |
| 2022-05-05 | 858.00 | 861.00 | 823.00 | 831.29 | 76.888 | 10,040 |
| 2022-05-04 | 839.00 | 847.00 | 834.00 | 842.79 | 77.953 | 1,560 |
| 2022-05-03 | 862.00 | 862.00 | 838.00 | 846.81 | 78.324 | 8,440 |
| 2022-04-29 | 895.00 | 910.00 | 895.00 | 904.30 | 83.641 | 1,530 |
| 2022-04-28 | 900.00 | 913.99 | 878.00 | 893.00 | 82.596 | 2,960 |
| 2022-04-27 | 891.00 | 894.00 | 878.00 | 889.00 | 82.227 | 5,040 |
| 2022-04-26 | 923.00 | 925.00 | 880.00 | 882.00 | 81.579 | 3,700 |
| 2022-04-25 | 915.00 | 925.00 | 901.00 | 911.11 | 84.271 | 9,990 |
| 2022-04-22 | 917.00 | 924.00 | 909.00 | 921.00 | 85.186 | 4,850 |
| 2022-04-21 | 948.00 | 950.50 | 940.00 | 943.00 | 87.221 | 900 |
| 2022-04-20 | 952.00 | 956.00 | 940.00 | 954.00 | 88.239 | 1,280 |
| 2022-04-19 | 928.00 | 941.00 | 927.00 | 941.00 | 87.036 | 13,340 |
| 2022-04-14 | 946.00 | 947.00 | 930.00 | 938.82 | 86.834 | 17,810 |
| 2022-04-13 | 920.00 | 928.00 | 917.00 | 918.28 | 84.935 | 10,910 |
| 2022-04-12 | 904.00 | 916.28 | 900.00 | 907.14 | 83.905 | 16,020 |
| 2022-04-11 | 941.00 | 947.79 | 905.00 | 906.00 | 83.799 | 2,460 |
| 2022-04-08 | 957.00 | 967.99 | 956.00 | 967.99 | 89.533 | 2,470 |
| 2022-04-07 | 975.00 | 975.00 | 958.00 | 966.53 | 89.397 | 2,460 |
| 2022-04-06 | 985.00 | 985.00 | 941.00 | 968.00 | 89.533 | 5,600 |
| 2022-04-05 | 998.00 | 1,008.23 | 979.00 | 994.53 | 91.987 | 3,710 |
| 2022-04-04 | 1,004.00 | 1,015.99 | 994.00 | 1,000.61 | 92.549 | 10,430 |
| 2022-04-01 | 1,048.00 | 1,048.00 | 1,020.00 | 1,032.00 | 93.797 | 1,320 |
| 2022-03-31 | 1,078.00 | 1,088.00 | 1,064.00 | 1,076.00 | 97.797 | 3,160 |
| 2022-03-30 | 1,084.00 | 1,104.00 | 1,082.00 | 1,093.37 | 99.376 | 7,210 |
| 2022-03-29 | 1,082.00 | 1,104.00 | 1,082.00 | 1,098.00 | 99.796 | 5,170 |
| 2022-03-28 | 1,082.00 | 1,082.00 | 1,070.00 | 1,077.30 | 97.914 | 4,900 |
| 2022-03-25 | 1,080.00 | 1,098.00 | 1,072.00 | 1,080.00 | 98.160 | 4,020 |
| 2022-03-24 | 1,134.00 | 1,136.00 | 1,094.00 | 1,107.48 | 100.66 | 2,140 |
| 2022-03-23 | 1,144.00 | 1,152.00 | 1,140.00 | 1,144.51 | 104.02 | 1,980 |
| 2022-03-22 | 1,112.00 | 1,144.00 | 1,112.00 | 1,142.00 | 103.80 | 8,440 |
| 2022-03-21 | 1,086.00 | 1,114.00 | 1,082.00 | 1,095.24 | 99.545 | 5,370 |
| 2022-03-18 | 1,048.00 | 1,088.00 | 1,042.00 | 1,062.84 | 96.601 | 20,330 |
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.