Inficon Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-17 | 1,060.00 | 1,064.00 | 1,046.00 | 1,054.49 | 95.842 | 3,020 |
| 2022-03-16 | 1,022.00 | 1,052.00 | 1,020.00 | 1,052.00 | 95.615 | 4,750 |
| 2022-03-15 | 997.00 | 997.00 | 973.00 | 987.00 | 89.707 | 6,770 |
| 2022-03-14 | 988.00 | 1,004.00 | 988.00 | 1,001.09 | 90.988 | 4,310 |
| 2022-03-11 | 971.00 | 1,010.00 | 971.00 | 990.00 | 89.980 | 5,200 |
| 2022-03-10 | 984.00 | 993.00 | 968.00 | 971.00 | 88.253 | 3,270 |
| 2022-03-09 | 951.00 | 977.00 | 943.00 | 947.00 | 86.072 | 16,030 |
| 2022-03-08 | 953.00 | 974.00 | 924.00 | 940.51 | 85.482 | 6,790 |
| 2022-03-07 | 949.00 | 986.00 | 937.00 | 946.67 | 86.042 | 6,000 |
| 2022-03-04 | 1,026.00 | 1,038.62 | 985.00 | 1,006.00 | 91.434 | 3,440 |
| 2022-03-03 | 1,068.00 | 1,094.00 | 1,050.00 | 1,067.86 | 97.056 | 3,440 |
| 2022-03-02 | 1,036.00 | 1,062.00 | 1,018.00 | 1,041.87 | 94.694 | 33,650 |
| 2022-03-01 | 1,084.00 | 1,084.00 | 1,034.00 | 1,082.00 | 98.342 | 3,680 |
| 2022-02-28 | 1,054.00 | 1,090.00 | 1,054.00 | 1,072.12 | 97.443 | 5,350 |
| 2022-02-25 | 1,042.00 | 1,058.00 | 1,018.00 | 1,044.76 | 94.957 | 2,980 |
| 2022-02-24 | 1,002.00 | 1,034.00 | 981.00 | 1,001.56 | 91.030 | 10,630 |
| 2022-02-23 | 1,044.00 | 1,052.00 | 1,020.00 | 1,049.08 | 95.350 | 3,530 |
| 2022-02-22 | 990.00 | 1,040.00 | 987.00 | 1,022.51 | 92.935 | 4,300 |
| 2022-02-21 | 1,046.00 | 1,046.00 | 1,006.00 | 1,021.17 | 92.813 | 1,120 |
| 2022-02-18 | 1,068.00 | 1,069.73 | 1,046.00 | 1,056.96 | 96.066 | 3,670 |
| 2022-02-17 | 1,076.00 | 1,086.00 | 1,064.00 | 1,064.00 | 96.706 | 7,600 |
| 2022-02-16 | 1,072.00 | 1,072.00 | 1,059.96 | 1,072.00 | 97.433 | 5,890 |
| 2022-02-15 | 1,028.00 | 1,064.00 | 1,026.00 | 1,064.00 | 96.706 | 7,100 |
| 2022-02-14 | 1,008.00 | 1,022.99 | 1,000.00 | 1,010.04 | 91.801 | 2,080 |
| 2022-02-11 | 1,056.00 | 1,061.99 | 1,044.00 | 1,061.99 | 96.523 | 2,470 |
| 2022-02-10 | 1,068.00 | 1,086.00 | 1,068.00 | 1,079.71 | 98.134 | 1,380 |
| 2022-02-09 | 1,110.00 | 1,110.00 | 1,096.00 | 1,102.00 | 100.16 | 2,030 |
| 2022-02-08 | 1,104.00 | 1,104.00 | 1,066.00 | 1,081.09 | 98.259 | 1,990 |
| 2022-02-07 | 1,100.00 | 1,114.00 | 1,100.00 | 1,112.00 | 101.07 | 2,720 |
| 2022-02-04 | 1,106.00 | 1,108.00 | 1,098.00 | 1,100.09 | 99.986 | 3,770 |
| 2022-02-03 | 1,142.00 | 1,142.00 | 1,088.00 | 1,099.71 | 99.952 | 9,810 |
| 2022-02-02 | 1,158.00 | 1,162.00 | 1,140.00 | 1,158.49 | 105.29 | 3,170 |
| 2022-02-01 | 1,178.00 | 1,178.00 | 1,130.00 | 1,139.00 | 103.52 | 3,990 |
| 2022-01-31 | 1,098.00 | 1,130.00 | 1,096.00 | 1,121.64 | 101.94 | 9,590 |
| 2022-01-28 | 1,082.00 | 1,084.00 | 1,070.00 | 1,073.19 | 97.541 | 5,160 |
| 2022-01-27 | 1,100.00 | 1,105.99 | 1,086.00 | 1,105.99 | 100.52 | 5,550 |
| 2022-01-26 | 1,108.00 | 1,124.85 | 1,108.00 | 1,120.00 | 101.80 | 3,540 |
| 2022-01-25 | 1,100.00 | 1,134.00 | 1,086.00 | 1,103.79 | 100.32 | 13,650 |
| 2022-01-24 | 1,086.00 | 1,086.00 | 1,058.00 | 1,076.00 | 97.797 | 12,250 |
| 2022-01-21 | 1,146.00 | 1,146.00 | 1,114.00 | 1,123.47 | 102.11 | 5,100 |
| 2022-01-20 | 1,158.00 | 1,170.00 | 1,152.00 | 1,156.84 | 105.14 | 5,820 |
| 2022-01-19 | 1,162.00 | 1,192.00 | 1,162.00 | 1,173.85 | 106.69 | 3,690 |
| 2022-01-18 | 1,204.00 | 1,206.00 | 1,162.00 | 1,171.93 | 106.52 | 4,970 |
| 2022-01-17 | 1,208.00 | 1,226.00 | 1,200.00 | 1,215.99 | 110.52 | 830 |
| 2022-01-14 | 1,222.00 | 1,235.71 | 1,202.00 | 1,217.36 | 110.64 | 6,920 |
| 2022-01-13 | 1,248.00 | 1,258.29 | 1,241.99 | 1,254.00 | 113.97 | 6,290 |
| 2022-01-12 | 1,242.00 | 1,268.00 | 1,232.00 | 1,260.00 | 114.52 | 4,890 |
| 2022-01-11 | 1,212.00 | 1,227.67 | 1,206.00 | 1,218.00 | 110.70 | 4,110 |
| 2022-01-10 | 1,260.00 | 1,269.13 | 1,186.00 | 1,255.46 | 114.11 | 8,410 |
| 2022-01-07 | 1,252.00 | 1,278.00 | 1,252.00 | 1,273.49 | 115.75 | 1,940 |
| 2022-01-06 | 1,266.00 | 1,276.00 | 1,254.00 | 1,264.24 | 114.91 | 5,560 |
| 2022-01-05 | 1,312.00 | 1,312.00 | 1,292.00 | 1,299.92 | 118.15 | 3,020 |
| 2022-01-04 | 1,346.00 | 1,360.00 | 1,316.00 | 1,346.04 | 122.34 | 9,120 |
| 2021-12-30 | 1,346.00 | 1,346.00 | 1,338.00 | 1,343.76 | 122.13 | 1,070 |
| 2021-12-29 | 1,350.00 | 1,350.00 | 1,328.00 | 1,328.00 | 120.70 | 8,430 |
| 2021-12-23 | 1,296.00 | 1,338.00 | 1,296.00 | 1,338.00 | 121.61 | 4,900 |
| 2021-12-22 | 1,282.00 | 1,296.00 | 1,276.00 | 1,284.53 | 116.75 | 2,630 |
| 2021-12-21 | 1,268.00 | 1,274.00 | 1,234.00 | 1,260.13 | 114.53 | 28,740 |
| 2021-12-20 | 1,224.00 | 1,238.00 | 1,224.00 | 1,232.12 | 111.99 | 3,870 |
| 2021-12-17 | 1,240.00 | 1,244.00 | 1,225.08 | 1,225.66 | 111.40 | 3,050 |
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.