Inficon Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 1,142.00 | 1,168.00 | 1,142.00 | 1,162.00 | 111.27 | 660 |
| 2025-02-12 | 1,148.00 | 1,152.00 | 1,146.00 | 1,146.00 | 109.74 | 6,110 |
| 2025-02-11 | 1,140.00 | 1,144.00 | 1,140.00 | 1,142.00 | 109.36 | 190 |
| 2025-02-10 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 109.36 | 330 |
| 2025-02-07 | 1,136.00 | 1,136.00 | 1,126.00 | 1,126.00 | 107.82 | 490 |
| 2025-02-06 | 1,124.00 | 1,140.00 | 1,124.00 | 1,140.00 | 109.16 | 640 |
| 2025-02-05 | 1,124.00 | 1,128.00 | 1,122.00 | 1,128.00 | 108.02 | 880 |
| 2025-02-04 | 1,140.00 | 1,144.00 | 1,140.00 | 1,144.00 | 109.55 | 150 |
| 2025-02-03 | 1,144.00 | 1,152.00 | 1,144.00 | 1,150.00 | 110.12 | 480 |
| 2025-01-31 | 1,174.00 | 1,184.00 | 1,172.00 | 1,184.00 | 113.38 | 340 |
| 2025-01-30 | 1,168.00 | 1,178.00 | 1,158.00 | 1,166.07 | 111.66 | 1,340 |
| 2025-01-29 | 1,162.00 | 1,170.00 | 1,162.00 | 1,164.00 | 111.46 | 800 |
| 2025-01-28 | 1,144.00 | 1,168.00 | 1,142.00 | 1,159.00 | 110.98 | 2,210 |
| 2025-01-27 | 1,148.00 | 1,160.00 | 1,133.00 | 1,160.00 | 111.08 | 750 |
| 2025-01-24 | 1,195.00 | 1,206.00 | 1,195.00 | 1,200.00 | 114.91 | 1,370 |
| 2025-01-23 | 1,182.00 | 1,192.00 | 1,182.00 | 1,182.00 | 113.19 | 1,180 |
| 2025-01-22 | 1,198.00 | 1,198.00 | 1,192.00 | 1,196.00 | 114.53 | 6,020 |
| 2025-01-21 | 1,182.00 | 1,188.00 | 1,174.00 | 1,186.00 | 113.57 | 990 |
| 2025-01-20 | 1,184.00 | 1,200.00 | 1,176.00 | 1,180.00 | 112.99 | 1,920 |
| 2025-01-17 | 1,164.00 | 1,178.00 | 1,164.00 | 1,176.00 | 112.61 | 550 |
| 2025-01-16 | 1,168.00 | 1,168.00 | 1,156.00 | 1,158.00 | 110.89 | 1,840 |
| 2025-01-15 | 1,120.00 | 1,150.00 | 1,111.00 | 1,150.00 | 110.12 | 1,630 |
| 2025-01-14 | 1,118.00 | 1,134.00 | 1,114.00 | 1,126.00 | 107.82 | 1,650 |
| 2025-01-13 | 1,084.00 | 1,102.00 | 1,084.00 | 1,102.00 | 105.53 | 1,270 |
| 2025-01-10 | 1,104.00 | 1,104.00 | 1,084.00 | 1,084.00 | 103.80 | 660 |
| 2025-01-09 | 1,082.00 | 1,090.00 | 1,076.00 | 1,076.00 | 103.04 | 320 |
| 2025-01-08 | 1,134.00 | 1,137.00 | 1,114.00 | 1,114.00 | 106.67 | 370 |
| 2025-01-07 | 1,130.00 | 1,140.00 | 1,130.00 | 1,138.00 | 108.97 | 190 |
| 2025-01-06 | 1,106.00 | 1,134.00 | 1,106.00 | 1,134.00 | 108.59 | 530 |
| 2025-01-03 | 1,056.00 | 1,086.00 | 1,052.00 | 1,080.00 | 103.42 | 410 |
| 2024-12-30 | 1,036.00 | 1,036.00 | 1,028.00 | 1,036.00 | 99.206 | 370 |
| 2024-12-27 | 1,056.00 | 1,064.00 | 1,048.00 | 1,050.00 | 100.55 | 120 |
| 2024-12-23 | 1,050.00 | 1,064.00 | 1,050.00 | 1,056.00 | 101.12 | 620 |
| 2024-12-20 | 1,048.00 | 1,052.00 | 1,036.00 | 1,052.00 | 100.74 | 4,310 |
| 2024-12-19 | 1,036.00 | 1,052.00 | 1,036.00 | 1,042.00 | 99.780 | 7,380 |
| 2024-12-18 | 1,032.00 | 1,060.00 | 1,030.00 | 1,060.00 | 101.50 | 10,170 |
| 2024-12-17 | 1,024.00 | 1,036.00 | 1,024.00 | 1,034.00 | 99.014 | 880 |
| 2024-12-16 | 1,012.00 | 1,020.00 | 1,012.00 | 1,020.00 | 97.673 | 140 |
| 2024-12-13 | 1,012.00 | 1,020.00 | 1,008.00 | 1,014.00 | 97.099 | 1,470 |
| 2024-12-12 | 1,030.00 | 1,034.00 | 1,008.00 | 1,014.00 | 97.099 | 620 |
| 2024-12-11 | 1,012.00 | 1,022.00 | 1,012.00 | 1,022.00 | 97.865 | 940 |
| 2024-12-10 | 1,016.00 | 1,023.00 | 1,012.00 | 1,018.00 | 97.482 | 1,190 |
| 2024-12-09 | 1,012.00 | 1,020.00 | 1,002.00 | 1,016.00 | 97.290 | 62,290 |
| 2024-12-06 | 1,010.00 | 1,018.00 | 1,010.00 | 1,018.00 | 97.482 | 150 |
| 2024-12-05 | 1,022.00 | 1,026.00 | 1,016.00 | 1,018.00 | 97.482 | 240 |
| 2024-12-04 | 1,028.00 | 1,028.00 | 1,014.00 | 1,028.00 | 98.439 | 1,330 |
| 2024-12-03 | 1,006.00 | 1,008.00 | 1,002.00 | 1,004.00 | 96.141 | 1,400 |
| 2024-12-02 | 1,018.00 | 1,020.00 | 1,014.00 | 1,020.00 | 97.673 | 750 |
| 2024-11-29 | 1,024.00 | 1,028.00 | 1,018.00 | 1,024.00 | 98.056 | 300 |
| 2024-11-28 | 1,024.00 | 1,026.00 | 1,020.00 | 1,020.00 | 97.673 | 690 |
| 2024-11-27 | 1,014.00 | 1,018.00 | 1,008.00 | 1,018.00 | 97.482 | 190 |
| 2024-11-26 | 1,014.00 | 1,028.00 | 1,014.00 | 1,026.00 | 98.248 | 680 |
| 2024-11-25 | 1,028.00 | 1,028.00 | 1,014.00 | 1,024.00 | 98.056 | 730 |
| 2024-11-22 | 1,010.00 | 1,020.00 | 1,010.00 | 1,020.00 | 97.673 | 140 |
| 2024-11-21 | 1,008.00 | 1,011.00 | 1,004.00 | 1,008.00 | 96.524 | 960 |
| 2024-11-20 | 1,008.00 | 1,018.00 | 1,002.00 | 1,002.00 | 95.950 | 1,310 |
| 2024-11-19 | 1,016.00 | 1,016.00 | 991.00 | 999.00 | 95.663 | 590 |
| 2024-11-18 | 1,022.00 | 1,022.00 | 1,014.00 | 1,014.00 | 97.099 | 150 |
| 2024-11-15 | 1,038.00 | 1,048.00 | 1,038.00 | 1,048.00 | 100.35 | 510 |
| 2024-11-14 | 1,056.00 | 1,056.00 | 1,050.00 | 1,050.00 | 100.55 | 90 |
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.