Inficon Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	118.00	119.00	117.20	117.53	115.68	24,660
2026-02-04	119.40	119.40	117.00	118.75	116.88	8,605
2026-02-03	123.20	123.20	117.80	119.41	117.53	4,627
2026-02-02	119.40	121.97	119.20	119.87	117.98	3,293
2026-01-30	123.00	124.00	122.00	122.87	120.93	5,970
2026-01-29	123.70	124.60	123.00	123.54	121.59	6,399
2026-01-28	129.00	130.00	125.80	130.00	127.95	16,483
2026-01-27	127.40	129.40	125.60	128.20	126.18	2,046
2026-01-26	125.60	126.40	124.80	125.79	123.81	1,795
2026-01-23	126.60	127.90	125.40	126.72	124.72	6,041
2026-01-22	127.60	127.80	126.20	127.00	125.00	5,745
2026-01-21	124.00	126.00	122.60	124.40	122.44	20,342
2026-01-20	118.70	121.40	117.00	120.60	118.70	3,703
2026-01-19	115.70	115.70	110.60	113.09	111.31	9,430
2026-01-16	112.60	116.20	112.60	115.60	113.78	4,964
2026-01-15	111.10	113.80	110.00	111.40	109.65	18,638
2026-01-14	106.00	106.50	103.20	105.00	103.35	1,716
2026-01-13	104.50	105.02	104.00	105.02	103.36	2,160
2026-01-12	106.60	108.01	106.07	107.81	106.11	1,172
2026-01-09	104.40	106.20	104.09	105.36	103.70	6,193
2026-01-08	103.50	103.90	102.40	102.55	100.94	1,212
2026-01-07	105.80	106.64	104.60	105.58	103.91	2,748
2026-01-06	103.80	104.20	102.20	103.40	101.77	1,309
2026-01-05	103.40	104.20	102.40	102.61	100.99	1,680
2025-12-30	98.200	99.000	96.903	98.797	97.241	2,233
2025-12-29	97.500	98.500	96.950	98.045	96.501	2,855
2025-12-23	97.800	98.050	97.003	97.303	95.771	3,131
2025-12-22	97.100	97.850	97.100	97.665	96.127	2,436
2025-12-19	97.000	97.403	96.100	96.500	94.980	737
2025-12-18	94.900	98.000	93.900	96.469	94.950	15,766
2025-12-17	97.350	99.003	95.400	97.560	96.023	3,870
2025-12-16	98.700	99.700	98.200	99.247	97.684	2,418
2025-12-15	98.700	99.900	98.476	98.898	97.340	10,672
2025-12-12	103.60	103.60	99.699	99.700	98.130	6,551
2025-12-11	102.20	103.10	102.00	102.20	100.59	954
2025-12-10	102.80	103.20	102.20	102.79	101.17	2,837
2025-12-09	104.80	104.80	103.40	103.95	102.32	2,527
2025-12-08	103.40	103.60	102.80	102.86	101.24	467
2025-12-05	104.20	104.80	103.00	103.77	102.14	2,274
2025-12-04	101.80	104.40	101.80	104.20	102.56	1,042
2025-12-03	101.80	102.80	101.40	102.40	100.79	2,406
2025-12-02	100.40	100.80	99.883	100.40	98.816	2,652
2025-12-01	100.80	101.10	99.900	100.82	99.230	7,816
2025-11-28	97.700	100.40	97.299	99.901	98.328	14,536
2025-11-27	98.150	98.150	97.000	97.700	96.161	6,175
2025-11-26	97.700	97.700	96.650	97.650	96.112	3,237
2025-11-25	96.200	96.750	95.718	95.886	94.376	7,808
2025-11-24	94.600	95.500	93.500	94.800	93.307	3,458
2025-11-21	98.200	98.200	93.900	94.571	93.082	14,129
2025-11-20	104.40	104.60	99.400	103.20	101.58	4,562
2025-11-19	97.700	98.700	97.000	97.946	96.403	39,535
2025-11-18	98.350	98.900	96.500	97.748	96.209	8,200
2025-11-17	99.500	99.567	98.800	99.497	97.930	5,148
2025-11-14	96.600	99.400	95.939	95.939	94.428	13,357
2025-11-13	100.60	100.60	97.299	97.300	95.768	30,661
2025-11-12	102.00	102.40	99.500	100.06	98.487	4,853
2025-11-11	96.500	101.28	96.500	101.28	99.686	13,997
2025-11-10	96.500	97.300	96.298	96.465	94.946	976
2025-11-07	95.400	95.800	94.798	94.832	93.338	9,649
2025-11-06	96.600	96.600	94.000	95.262	93.762	11,112

← NewerPage 4 of 21 · 1,245 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.