Inficon Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	95.200	97.399	94.500	96.050	94.537	19,070
2025-11-04	95.900	95.900	94.900	95.113	93.615	15,707
2025-11-03	96.250	98.279	96.250	98.150	96.604	2,287
2025-10-31	97.300	97.499	96.399	96.595	95.074	10,746
2025-10-30	93.800	96.250	93.800	94.512	93.023	9,829
2025-10-29	93.600	93.700	92.500	93.272	91.803	3,647
2025-10-28	92.900	94.000	92.741	92.741	91.280	3,471
2025-10-27	95.000	95.000	93.899	94.100	92.618	1,289
2025-10-24	97.500	97.500	95.200	95.830	94.321	4,461
2025-10-23	93.000	99.550	91.100	97.472	95.937	11,106
2025-10-22	98.300	99.000	96.500	98.526	96.974	7,379
2025-10-21	99.650	99.999	98.800	99.221	97.658	9,635
2025-10-20	100.00	100.10	97.850	100.10	98.521	7,917
2025-10-17	98.300	99.500	96.900	99.100	97.539	7,566
2025-10-16	100.70	101.60	99.500	100.11	98.531	1,793
2025-10-15	102.80	103.40	101.80	103.20	101.57	5,037
2025-10-14	98.750	100.20	98.350	100.20	98.621	9,016
2025-10-13	100.80	101.00	99.300	99.465	97.899	1,961
2025-10-10	103.20	103.20	99.999	100.40	98.819	3,207
2025-10-09	102.70	103.20	101.80	102.74	101.13	6,619
2025-10-08	102.00	103.00	101.40	101.88	100.27	39,149
2025-10-07	103.40	105.40	102.80	104.80	103.15	4,458
2025-10-06	101.00	103.80	100.00	103.40	101.77	6,603
2025-10-03	102.40	102.40	100.00	101.20	99.606	1,026
2025-10-02	98.450	102.00	98.450	101.60	100.00	5,317
2025-10-01	93.100	94.900	92.950	94.333	92.847	8,552
2025-09-30	93.700	94.400	92.800	94.099	92.617	4,989
2025-09-29	95.200	95.200	93.000	93.493	92.020	7,043
2025-09-26	100.20	100.20	94.600	94.600	93.110	2,014
2025-09-25	101.20	101.40	99.700	100.20	98.622	3,256
2025-09-24	99.300	100.60	99.300	100.43	98.848	26,067
2025-09-23	99.100	101.40	98.799	100.60	99.017	2,364
2025-09-22	97.600	98.800	97.400	98.143	96.598	2,814
2025-09-19	98.900	99.000	97.300	97.650	96.112	4,099
2025-09-18	98.500	101.20	98.000	99.510	97.943	10,067
2025-09-17	97.100	97.700	96.200	96.825	95.300	4,823
2025-09-16	97.350	98.050	96.750	96.786	95.261	14,088
2025-09-15	94.750	96.050	94.650	94.999	93.503	2,827
2025-09-12	93.700	94.300	92.864	93.900	92.421	894
2025-09-11	93.700	93.800	92.800	93.232	91.763	1,130
2025-09-10	94.400	94.561	92.300	92.593	91.135	2,973
2025-09-09	93.600	95.000	93.600	94.700	93.209	11,166
2025-09-08	93.800	94.200	93.400	93.601	92.127	2,266
2025-09-05	94.100	94.325	93.300	93.400	91.929	1,313
2025-09-04	94.400	94.850	93.100	93.717	92.241	3,051
2025-09-03	94.100	94.100	93.100	93.801	92.324	4,839
2025-09-02	95.400	95.700	92.000	94.712	93.220	6,426
2025-09-01	95.500	96.700	95.300	95.606	94.100	4,722
2025-08-29	95.800	95.800	94.500	95.000	93.504	2,417
2025-08-28	95.450	96.100	94.900	95.900	94.390	1,249
2025-08-27	94.450	95.376	94.100	94.886	93.392	6,323
2025-08-26	96.150	96.200	94.494	94.900	93.406	7,717
2025-08-22	94.300	97.600	94.300	97.600	96.063	939
2025-08-21	95.400	96.100	94.600	94.600	93.110	8,027
2025-08-20	95.200	96.300	94.600	95.000	93.504	888
2025-08-19	93.800	96.000	93.800	95.700	94.193	1,122
2025-08-18	93.200	93.800	92.200	93.600	92.126	772
2025-08-15	93.000	94.001	93.000	93.000	91.536	1,097
2025-08-14	95.000	95.000	94.000	94.000	92.520	262
2025-08-13	99.000	99.000	95.400	95.400	93.898	212

← NewerPage 5 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.