Inficon Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 1,242.00 | 1,262.00 | 1,236.00 | 1,249.77 | 113.59 | 2,700 |
| 2021-12-15 | 1,208.00 | 1,234.00 | 1,208.00 | 1,225.86 | 111.42 | 3,420 |
| 2021-12-14 | 1,234.00 | 1,234.00 | 1,194.00 | 1,220.11 | 110.89 | 2,420 |
| 2021-12-13 | 1,252.00 | 1,275.71 | 1,232.00 | 1,252.70 | 113.86 | 2,540 |
| 2021-12-10 | 1,288.00 | 1,288.00 | 1,272.00 | 1,276.00 | 115.97 | 5,050 |
| 2021-12-09 | 1,292.00 | 1,310.00 | 1,292.00 | 1,302.00 | 118.34 | 9,720 |
| 2021-12-08 | 1,264.00 | 1,292.00 | 1,264.00 | 1,290.00 | 117.25 | 20,060 |
| 2021-12-07 | 1,190.00 | 1,254.00 | 1,190.00 | 1,222.01 | 111.07 | 9,860 |
| 2021-12-06 | 1,184.00 | 1,184.00 | 1,144.00 | 1,158.94 | 105.34 | 6,010 |
| 2021-12-03 | 1,150.00 | 1,158.00 | 1,134.00 | 1,146.91 | 104.24 | 4,230 |
| 2021-12-02 | 1,168.00 | 1,170.00 | 1,124.00 | 1,136.00 | 103.25 | 8,460 |
| 2021-12-01 | 1,166.00 | 1,200.00 | 1,154.00 | 1,184.00 | 107.61 | 3,220 |
| 2021-11-30 | 1,158.00 | 1,202.00 | 1,158.00 | 1,196.00 | 108.70 | 8,910 |
| 2021-11-29 | 1,140.00 | 1,168.00 | 1,140.00 | 1,154.00 | 104.89 | 8,710 |
| 2021-11-26 | 1,130.00 | 1,146.00 | 1,128.00 | 1,136.86 | 103.33 | 3,770 |
| 2021-11-25 | 1,130.00 | 1,150.00 | 1,126.00 | 1,134.87 | 103.15 | 7,090 |
| 2021-11-24 | 1,110.00 | 1,116.00 | 1,085.91 | 1,102.00 | 100.16 | 3,290 |
| 2021-11-23 | 1,108.00 | 1,134.00 | 1,100.00 | 1,117.82 | 101.60 | 3,890 |
| 2021-11-22 | 1,154.00 | 1,167.32 | 1,134.00 | 1,156.34 | 105.10 | 2,220 |
| 2021-11-19 | 1,160.00 | 1,176.00 | 1,159.04 | 1,166.34 | 106.01 | 3,760 |
| 2021-11-18 | 1,156.00 | 1,162.00 | 1,142.00 | 1,155.30 | 105.00 | 1,760 |
| 2021-11-17 | 1,156.00 | 1,159.99 | 1,148.00 | 1,156.00 | 105.07 | 1,960 |
| 2021-11-16 | 1,142.00 | 1,152.00 | 1,138.00 | 1,144.00 | 103.98 | 9,650 |
| 2021-11-15 | 1,138.00 | 1,160.00 | 1,138.00 | 1,146.00 | 104.16 | 2,790 |
| 2021-11-12 | 1,172.00 | 1,172.00 | 1,162.00 | 1,168.00 | 106.16 | 2,200 |
| 2021-11-11 | 1,160.00 | 1,170.00 | 1,157.64 | 1,164.54 | 105.84 | 2,240 |
| 2021-11-10 | 1,172.00 | 1,172.00 | 1,144.00 | 1,168.00 | 106.16 | 4,420 |
| 2021-11-09 | 1,181.52 | 1,182.06 | 1,177.99 | 1,182.06 | 107.44 | 840 |
| 2021-11-08 | 1,172.00 | 1,183.73 | 1,166.00 | 1,174.55 | 106.75 | 2,420 |
| 2021-11-05 | 1,184.00 | 1,196.00 | 1,158.00 | 1,183.52 | 107.57 | 3,890 |
| 2021-11-04 | 1,214.00 | 1,214.00 | 1,169.99 | 1,190.00 | 108.16 | 8,740 |
| 2021-11-03 | 1,178.00 | 1,180.00 | 1,158.00 | 1,168.00 | 106.16 | 12,520 |
| 2021-11-02 | 1,172.00 | 1,190.00 | 1,172.00 | 1,176.00 | 106.89 | 2,560 |
| 2021-11-01 | 1,184.00 | 1,188.00 | 1,178.00 | 1,184.00 | 107.61 | 360 |
| 2021-10-29 | 1,168.00 | 1,177.99 | 1,166.00 | 1,173.12 | 106.62 | 2,300 |
| 2021-10-28 | 1,172.00 | 1,200.00 | 1,166.00 | 1,192.00 | 108.34 | 730 |
| 2021-10-27 | 1,182.00 | 1,182.00 | 1,166.00 | 1,166.00 | 105.98 | 5,290 |
| 2021-10-26 | 1,166.00 | 1,184.00 | 1,160.00 | 1,174.76 | 106.77 | 5,150 |
| 2021-10-25 | 1,182.00 | 1,182.00 | 1,152.00 | 1,158.00 | 105.25 | 3,530 |
| 2021-10-22 | 1,184.00 | 1,188.00 | 1,178.00 | 1,181.80 | 107.41 | 3,460 |
| 2021-10-21 | 1,182.00 | 1,182.00 | 1,124.00 | 1,154.00 | 104.89 | 12,710 |
| 2021-10-20 | 1,182.00 | 1,182.00 | 1,170.00 | 1,172.00 | 106.52 | 1,780 |
| 2021-10-19 | 1,184.00 | 1,188.00 | 1,168.00 | 1,172.00 | 106.52 | 1,600 |
| 2021-10-18 | 1,184.00 | 1,184.00 | 1,166.00 | 1,176.81 | 106.96 | 680 |
| 2021-10-15 | 1,164.00 | 1,194.00 | 1,164.00 | 1,190.00 | 108.16 | 4,210 |
| 2021-10-14 | 1,142.00 | 1,168.00 | 1,141.74 | 1,158.00 | 105.25 | 2,570 |
← NewerPage 21 of 21 · 1,246 trading days
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.