Inficon Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	96.300	98.200	95.100	98.000	96.457	917
2025-08-11	97.400	97.550	96.000	96.000	94.488	1,522
2025-08-08	97.300	97.700	96.400	96.776	95.252	1,102
2025-08-07	96.950	97.500	96.950	97.225	95.694	698
2025-08-06	97.800	97.800	95.479	95.768	94.260	401
2025-08-05	99.400	100.20	97.765	97.800	96.260	751
2025-08-04	96.100	99.300	96.100	98.932	97.374	684
2025-07-31	102.80	102.80	99.000	101.00	99.410	5,326
2025-07-30	99.100	104.60	99.100	102.60	100.98	4,576
2025-07-29	109.20	110.40	108.00	108.49	106.78	8,080
2025-07-28	110.00	110.40	109.40	109.40	107.68	1,010
2025-07-25	107.10	108.00	106.90	107.80	106.10	2,443
2025-07-24	107.00	108.30	106.60	107.80	106.10	5,134
2025-07-23	106.60	108.80	105.80	106.20	104.53	5,864
2025-07-22	109.00	109.00	107.20	107.80	106.10	7,623
2025-07-21	110.90	111.20	109.60	109.81	108.08	944
2025-07-18	112.40	112.40	110.60	111.00	109.25	2,386
2025-07-17	109.80	112.60	109.80	112.00	110.24	2,297
2025-07-16	106.20	109.60	106.20	109.50	107.78	464
2025-07-15	105.40	107.00	105.40	106.20	104.53	971
2025-07-14	104.20	104.80	103.20	103.80	102.17	710
2025-07-11	105.40	106.00	104.80	105.39	103.73	324
2025-07-10	105.60	106.80	105.60	106.00	104.33	472
2025-07-09	103.20	105.80	103.20	104.60	102.95	2,191
2025-07-08	103.30	104.61	102.80	103.80	102.17	3,382
2025-07-07	102.30	104.20	102.20	103.20	101.57	3,372
2025-07-04	100.50	102.00	100.50	102.00	100.39	2,827
2025-07-03	103.30	103.50	101.20	101.60	100.00	1,103
2025-07-02	105.40	105.55	103.20	104.00	102.36	1,907
2025-07-01	106.60	106.60	104.40	105.00	103.35	1,471
2025-06-30	106.80	107.40	106.10	106.40	104.72	5,096
2025-06-27	106.10	107.40	106.10	106.60	104.92	2,007
2025-06-26	104.50	104.80	103.60	103.60	101.97	11,651
2025-06-25	104.00	105.20	104.00	104.60	102.95	855
2025-06-24	101.90	102.80	101.90	102.40	100.79	192
2025-06-23	102.20	102.20	100.00	101.49	99.888	194
2025-06-20	102.20	102.80	100.00	102.60	100.98	6,701
2025-06-19	99.550	102.40	99.550	101.20	99.606	2,725
2025-06-18	100.20	101.00	100.00	101.00	99.410	1,862
2025-06-17	100.80	101.70	100.40	101.40	99.803	3,492
2025-06-16	100.60	100.84	100.20	100.56	98.974	904
2025-06-13	101.00	101.00	100.05	100.20	98.622	1,168
2025-06-12	102.30	102.40	101.20	102.20	100.59	404
2025-06-11	102.80	104.40	102.80	104.20	102.56	990
2025-06-10	101.60	102.80	101.20	102.80	101.18	921
2025-06-06	99.800	100.80	99.800	100.80	99.213	915
2025-06-05	100.60	100.60	99.350	99.600	98.032	2,291
2025-06-04	97.800	101.00	97.800	99.700	98.130	2,818
2025-06-03	94.900	96.900	93.900	96.900	95.374	27,499
2025-06-02	96.000	96.200	95.100	95.700	94.193	2,809
2025-05-30	97.200	98.000	96.200	97.483	95.948	10,250
2025-05-28	98.050	98.400	97.400	97.500	95.965	409
2025-05-27	98.150	99.300	98.150	98.600	97.047	2,793
2025-05-23	100.50	101.00	95.200	96.700	95.177	1,948
2025-05-22	99.900	99.900	99.200	99.700	98.130	584
2025-05-21	99.700	100.60	99.500	100.53	98.942	1,588
2025-05-20	101.30	101.60	99.900	99.900	98.327	1,634
2025-05-19	99.100	101.00	98.800	100.44	98.855	5,464
2025-05-16	100.80	101.60	99.600	100.40	98.819	3,957
2025-05-15	100.20	101.20	100.20	101.00	99.410	1,699

← NewerPage 6 of 21 · 1,241 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.