Inficon Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 100.00 | 101.20 | 98.650 | 100.80 | 99.213 | 5,034 |
| 2025-05-13 | 98.900 | 100.60 | 97.800 | 100.40 | 98.819 | 3,060 |
| 2025-05-12 | 96.200 | 98.400 | 95.700 | 97.800 | 96.260 | 2,430 |
| 2025-05-09 | 93.100 | 93.300 | 92.100 | 92.800 | 91.339 | 4,795 |
| 2025-05-08 | 91.850 | 92.850 | 91.300 | 91.500 | 90.059 | 3,137 |
| 2025-05-07 | 87.200 | 88.500 | 87.200 | 88.300 | 86.910 | 288 |
| 2025-05-06 | 88.600 | 88.800 | 87.550 | 88.100 | 86.713 | 242 |
| 2025-05-02 | 87.800 | 89.400 | 87.800 | 89.400 | 87.992 | 1,499 |
| 2025-04-30 | 86.600 | 87.900 | 86.100 | 87.021 | 85.651 | 10,133 |
| 2025-04-29 | 87.500 | 87.900 | 86.100 | 86.700 | 85.335 | 2,979 |
| 2025-04-28 | 89.100 | 89.100 | 86.350 | 86.700 | 85.335 | 1,184 |
| 2025-04-25 | 89.950 | 90.700 | 89.800 | 90.100 | 88.681 | 2,127 |
| 2025-04-24 | 82.900 | 87.900 | 82.900 | 87.500 | 86.122 | 1,227 |
| 2025-04-23 | 81.800 | 85.200 | 81.800 | 84.578 | 83.246 | 4,631 |
| 2025-04-22 | 81.100 | 81.100 | 79.700 | 79.700 | 78.445 | 1,244 |
| 2025-04-17 | 84.800 | 84.800 | 84.800 | 84.800 | 83.465 | 45 |
| 2025-04-16 | 80.000 | 81.300 | 80.000 | 80.600 | 79.331 | 31 |
| 2025-04-15 | 823.00 | 840.00 | 820.00 | 838.00 | 82.480 | 2,160 |
| 2025-04-14 | 801.00 | 810.00 | 796.00 | 809.00 | 79.626 | 3,110 |
| 2025-04-11 | 795.00 | 795.00 | 775.00 | 783.00 | 77.067 | 970 |
| 2025-04-10 | 810.00 | 814.00 | 794.00 | 795.00 | 78.248 | 1,560 |
| 2025-04-09 | 778.50 | 781.00 | 769.00 | 775.00 | 74.213 | 350 |
| 2025-04-08 | 794.00 | 815.00 | 784.00 | 805.00 | 77.085 | 23,880 |
| 2025-04-07 | 774.50 | 830.00 | 768.00 | 808.00 | 77.373 | 54,830 |
| 2025-04-04 | 844.00 | 850.00 | 807.00 | 814.00 | 77.947 | 35,600 |
| 2025-04-03 | 901.00 | 901.00 | 855.00 | 874.33 | 83.725 | 12,080 |
| 2025-04-02 | 920.00 | 929.00 | 915.00 | 929.00 | 88.959 | 640 |
| 2025-04-01 | 927.00 | 939.00 | 927.00 | 930.00 | 89.055 | 740 |
| 2025-03-31 | 930.00 | 932.00 | 920.50 | 928.56 | 88.917 | 370 |
| 2025-03-28 | 960.00 | 960.00 | 949.00 | 951.00 | 91.066 | 200 |
| 2025-03-27 | 950.00 | 960.00 | 950.00 | 956.25 | 91.569 | 41,680 |
| 2025-03-26 | 978.00 | 978.00 | 958.00 | 964.00 | 92.311 | 200 |
| 2025-03-25 | 958.00 | 973.00 | 951.00 | 972.00 | 93.077 | 7,460 |
| 2025-03-24 | 977.00 | 980.00 | 965.00 | 965.99 | 92.501 | 12,890 |
| 2025-03-21 | 970.00 | 974.00 | 967.50 | 969.00 | 92.790 | 9,090 |
| 2025-03-20 | 1,002.00 | 1,002.00 | 984.00 | 990.00 | 94.801 | 2,640 |
| 2025-03-19 | 1,004.00 | 1,006.00 | 1,000.00 | 1,000.00 | 95.758 | 520 |
| 2025-03-18 | 1,008.00 | 1,020.00 | 998.00 | 1,000.00 | 95.758 | 60,160 |
| 2025-03-17 | 1,010.00 | 1,018.00 | 1,000.00 | 1,006.00 | 96.333 | 14,480 |
| 2025-03-14 | 1,006.00 | 1,016.00 | 1,002.00 | 1,007.33 | 96.460 | 2,440 |
| 2025-03-13 | 1,052.00 | 1,052.00 | 988.00 | 999.00 | 95.663 | 8,740 |
| 2025-03-12 | 1,070.00 | 1,090.00 | 1,070.00 | 1,074.00 | 102.84 | 490 |
| 2025-03-11 | 1,082.00 | 1,082.00 | 1,056.00 | 1,074.00 | 102.84 | 220 |
| 2025-03-10 | 1,086.00 | 1,090.00 | 1,068.00 | 1,078.00 | 103.23 | 660 |
| 2025-03-07 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 104.57 | 50 |
| 2025-03-06 | 1,132.00 | 1,140.00 | 1,104.00 | 1,110.00 | 106.29 | 8,280 |
| 2025-03-05 | 1,112.00 | 1,136.00 | 1,112.00 | 1,136.00 | 108.78 | 5,040 |
| 2025-03-04 | 1,148.00 | 1,148.00 | 1,100.00 | 1,102.00 | 105.53 | 660 |
| 2025-03-03 | 1,158.00 | 1,168.00 | 1,158.00 | 1,164.00 | 111.46 | 40,630 |
| 2025-02-28 | 1,152.00 | 1,156.00 | 1,152.00 | 1,156.00 | 110.70 | 360 |
| 2025-02-27 | 1,166.00 | 1,174.00 | 1,166.00 | 1,174.00 | 112.42 | 570 |
| 2025-02-26 | 1,180.00 | 1,186.00 | 1,168.00 | 1,168.00 | 111.85 | 850 |
| 2025-02-25 | 1,152.00 | 1,154.00 | 1,152.00 | 1,152.00 | 110.31 | 8,130 |
| 2025-02-24 | 1,174.00 | 1,174.00 | 1,152.00 | 1,152.00 | 110.31 | 500 |
| 2025-02-21 | 1,176.00 | 1,190.00 | 1,176.00 | 1,178.00 | 112.80 | 530 |
| 2025-02-20 | 1,176.00 | 1,176.00 | 1,168.00 | 1,172.00 | 112.23 | 1,540 |
| 2025-02-19 | 1,172.00 | 1,180.00 | 1,166.00 | 1,166.00 | 111.65 | 1,040 |
| 2025-02-18 | 1,154.00 | 1,172.00 | 1,144.00 | 1,162.00 | 111.27 | 940 |
| 2025-02-17 | 1,150.00 | 1,156.00 | 1,144.00 | 1,156.00 | 110.70 | 340 |
| 2025-02-14 | 1,166.00 | 1,170.00 | 1,162.00 | 1,170.00 | 112.04 | 1,460 |
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.