Inficon Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	147.00	149.80	147.00	149.80	149.80	7,550
2026-05-01	143.83	143.83	143.83	143.83	143.83	0
2026-04-30	143.00	144.40	142.20	143.83	143.83	36,653
2026-04-29	142.40	143.60	140.80	141.97	141.97	5,053
2026-04-28	139.00	141.00	138.10	139.46	139.46	5,658
2026-04-27	142.60	144.00	139.90	141.84	141.84	3,634
2026-04-24	130.70	138.00	130.70	138.00	138.00	7,746
2026-04-23	125.20	130.30	122.80	127.00	125.00	52,370
2026-04-22	127.00	127.00	123.90	125.25	123.28	4,324
2026-04-21	125.80	126.40	124.40	125.18	123.21	2,339
2026-04-20	124.80	125.80	124.20	124.90	122.94	2,710
2026-04-17	120.60	125.80	120.60	124.50	122.54	2,979
2026-04-16	122.00	123.20	121.20	122.23	120.31	2,598
2026-04-15	120.60	123.40	120.00	121.80	119.88	5,011
2026-04-14	118.20	119.60	117.80	118.74	116.87	627
2026-04-13	113.00	115.43	112.80	114.51	112.70	1,061
2026-04-10	112.80	115.80	112.20	114.00	112.21	2,956
2026-04-09	108.60	111.20	108.20	109.20	107.48	2,858
2026-04-08	110.30	111.85	108.80	110.52	108.78	4,967
2026-04-07	106.60	107.40	104.10	104.92	103.27	985
2026-04-02	101.40	105.40	101.40	105.40	103.74	15,075
2026-04-01	106.40	107.20	105.60	106.06	104.39	1,244
2026-03-31	96.700	99.900	96.400	99.069	97.509	13,903
2026-03-30	97.300	98.072	96.199	96.817	95.292	2,361
2026-03-27	98.000	98.250	96.748	97.863	96.322	2,273
2026-03-26	101.80	103.42	101.20	101.92	100.31	3,336
2026-03-25	98.900	103.60	97.500	102.61	100.99	24,049
2026-03-24	99.100	100.00	93.298	96.336	94.819	129,352
2026-03-23	104.60	111.00	103.70	108.70	106.99	9,186
2026-03-20	110.20	110.20	107.60	107.90	106.20	23,590
2026-03-19	109.20	110.60	109.00	109.48	107.76	14,986
2026-03-18	114.00	115.40	111.47	112.92	111.14	9,709
2026-03-17	109.40	112.10	108.60	111.41	109.66	2,247
2026-03-16	109.60	111.60	109.60	110.86	109.11	4,480
2026-03-13	111.20	112.80	111.20	111.40	109.65	1,778
2026-03-12	113.40	115.40	112.60	113.69	111.90	1,607
2026-03-11	112.30	115.00	112.20	114.38	112.58	6,669
2026-03-10	111.60	114.60	111.60	113.40	111.61	2,044
2026-03-09	108.80	109.20	107.00	108.60	106.89	5,005
2026-03-06	117.80	117.80	111.20	116.00	114.18	3,672
2026-03-05	118.40	119.60	116.20	117.26	115.42	3,230
2026-03-04	115.60	119.00	115.40	116.97	115.13	8,980
2026-03-03	115.00	116.00	112.40	115.13	113.32	1,952
2026-03-02	115.00	118.80	115.00	118.20	116.34	12,108
2026-02-27	119.00	119.40	116.00	117.39	115.54	7,492
2026-02-26	123.40	124.00	119.20	119.60	117.72	1,874
2026-02-25	122.00	122.80	122.00	122.20	120.28	2,321
2026-02-24	118.40	124.20	118.40	121.75	119.83	36,249
2026-02-23	117.90	118.90	117.90	118.21	116.35	1,354
2026-02-20	118.50	120.80	117.60	119.30	117.42	4,691
2026-02-19	120.00	120.40	118.80	119.77	117.88	2,816
2026-02-18	119.00	123.40	119.00	120.97	119.07	14,954
2026-02-17	118.20	119.80	116.40	118.03	116.17	20,305
2026-02-16	120.00	120.00	118.10	119.44	117.56	4,195
2026-02-13	119.20	119.80	118.60	119.40	117.52	7,161
2026-02-12	121.00	121.82	117.60	120.00	118.11	22,405
2026-02-11	118.80	121.47	117.60	120.36	118.47	2,468
2026-02-10	120.00	121.00	119.40	120.47	118.57	11,668
2026-02-09	120.00	120.30	119.00	119.44	117.56	4,823
2026-02-06	117.40	119.00	116.20	118.17	116.31	11,091

← NewerPage 3 of 5 · 253 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.