Inficon Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	150.80	154.40	149.40	153.36	153.36	6,035
2026-07-27	162.10	162.10	155.00	155.80	155.80	4,032
2026-07-24	161.80	164.80	160.92	161.80	161.80	5,487
2026-07-23	163.80	164.40	161.60	162.00	162.00	243
2026-07-22	164.30	165.20	161.00	164.40	164.40	17,076
2026-07-21	161.80	167.20	161.80	166.70	166.70	2,788
2026-07-20	158.80	161.00	157.90	158.83	158.83	3,770
2026-07-17	160.70	160.70	155.40	158.80	158.80	4,272
2026-07-16	162.60	167.60	160.60	166.60	166.60	6,160
2026-07-15	171.20	171.40	165.90	171.12	171.12	5,073
2026-07-14	169.60	172.80	169.34	169.34	169.34	265
2026-07-13	169.40	170.00	167.20	168.20	168.20	3,798
2026-07-10	166.60	171.40	165.20	170.28	170.28	45,683
2026-07-09	165.00	169.60	165.00	165.98	165.98	2,712
2026-07-08	162.10	162.10	157.20	159.26	159.26	19,593
2026-07-07	169.10	170.80	159.20	162.18	162.18	30,372
2026-07-06	172.40	177.40	171.80	175.97	175.97	2,185
2026-07-03	178.50	179.40	177.40	178.00	178.00	2,786
2026-07-02	173.80	177.60	172.77	175.80	175.80	43,035
2026-07-01	183.60	186.20	178.77	182.40	182.40	3,038
2026-06-30	177.50	182.80	176.80	182.17	182.17	2,487
2026-06-29	173.80	174.60	170.40	173.22	173.22	14,851
2026-06-26	172.80	174.20	172.40	173.06	173.06	19,009
2026-06-25	178.20	180.20	171.00	174.93	174.93	3,196
2026-06-24	181.20	181.20	175.00	176.03	176.03	25,618
2026-06-23	183.00	187.80	175.74	176.75	176.75	81,745
2026-06-22	183.60	189.00	173.80	186.93	186.93	16,987
2026-06-19	175.40	176.20	173.00	173.77	173.77	17,722
2026-06-18	171.00	175.40	169.80	174.25	174.25	38,731
2026-06-17	167.60	171.20	165.60	170.35	170.35	20,715
2026-06-16	174.60	175.50	168.38	168.38	168.38	20,866
2026-06-15	174.20	177.70	173.37	173.40	173.40	14,059
2026-06-12	167.20	170.83	167.20	170.77	170.77	72,174
2026-06-11	167.60	169.20	164.60	166.00	166.00	3,392
2026-06-10	166.40	167.91	163.00	165.55	165.55	8,307
2026-06-09	161.20	164.60	160.20	162.45	162.45	24,422
2026-06-08	157.60	162.30	156.80	160.22	160.22	31,843
2026-06-05	164.80	167.80	162.58	162.60	162.60	18,233
2026-06-04	171.30	173.00	167.00	167.77	167.77	19,464
2026-06-03	167.80	174.60	167.80	170.82	170.82	12,880
2026-06-02	162.20	168.80	160.80	164.05	164.05	45,378
2026-06-01	163.20	163.80	159.00	159.40	159.40	40,998
2026-05-29	160.70	163.60	160.70	161.69	161.69	6,166
2026-05-28	164.60	166.06	159.89	161.35	161.35	1,602
2026-05-27	163.40	167.80	162.80	165.60	165.60	68,516
2026-05-26	162.80	163.80	161.40	162.76	162.76	36,200
2026-05-22	163.40	163.60	158.10	162.65	162.65	26,218
2026-05-21	160.40	162.01	157.80	161.07	161.07	21,226
2026-05-20	154.80	162.00	154.19	162.00	162.00	39,179
2026-05-19	154.60	154.80	152.00	153.42	153.42	8,289
2026-05-18	154.80	157.60	152.00	152.40	152.40	35,863
2026-05-15	152.40	156.30	152.40	154.20	154.20	43,849
2026-05-14	154.53	154.53	154.53	154.53	154.53	0
2026-05-13	154.60	157.40	154.20	154.53	154.53	23,821
2026-05-12	155.80	155.80	150.80	150.80	150.80	14,981
2026-05-11	154.40	157.20	153.80	156.20	156.20	3,165
2026-05-08	151.20	154.60	150.00	152.90	152.90	1,215
2026-05-07	149.40	151.00	148.80	150.27	150.27	47,967
2026-05-06	151.00	151.40	146.00	148.40	148.40	46,742
2026-05-05	148.10	150.80	147.60	150.25	150.25	17,857

← NewerPage 2 of 3 · 130 trading daysOlder →

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.