Inficon Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 1,036.00 | 1,050.00 | 1,036.00 | 1,050.00 | 100.55 | 480 |
| 2024-11-12 | 1,042.00 | 1,054.00 | 1,032.00 | 1,032.00 | 98.823 | 590 |
| 2024-11-11 | 1,060.00 | 1,060.00 | 1,055.50 | 1,055.50 | 101.07 | 260 |
| 2024-11-08 | 1,052.00 | 1,058.00 | 1,048.00 | 1,058.00 | 101.31 | 550 |
| 2024-11-07 | 1,062.00 | 1,074.00 | 1,062.00 | 1,062.00 | 101.70 | 510 |
| 2024-11-06 | 1,082.00 | 1,082.00 | 1,044.00 | 1,054.00 | 100.93 | 5,830 |
| 2024-11-05 | 1,035.39 | 1,036.00 | 1,024.00 | 1,032.00 | 98.823 | 1,120 |
| 2024-11-04 | 1,044.00 | 1,054.00 | 1,040.00 | 1,044.00 | 99.972 | 660 |
| 2024-11-01 | 1,036.00 | 1,056.00 | 1,036.00 | 1,054.00 | 100.93 | 890 |
| 2024-10-31 | 1,056.00 | 1,056.00 | 1,030.00 | 1,036.00 | 99.206 | 3,550 |
| 2024-10-30 | 1,072.00 | 1,074.00 | 1,062.00 | 1,064.00 | 101.89 | 270 |
| 2024-10-29 | 1,106.00 | 1,106.00 | 1,086.00 | 1,088.00 | 104.18 | 1,260 |
| 2024-10-28 | 1,088.00 | 1,104.00 | 1,088.00 | 1,100.00 | 105.33 | 790 |
| 2024-10-25 | 1,096.00 | 1,096.00 | 1,078.00 | 1,078.00 | 103.23 | 330 |
| 2024-10-24 | 1,106.00 | 1,122.00 | 1,074.00 | 1,074.00 | 102.84 | 870 |
| 2024-10-23 | 1,120.00 | 1,120.00 | 1,114.00 | 1,114.00 | 106.67 | 60 |
| 2024-10-22 | 1,112.00 | 1,124.00 | 1,110.00 | 1,112.00 | 106.48 | 340 |
| 2024-10-21 | 1,132.00 | 1,132.00 | 1,114.00 | 1,122.00 | 107.44 | 560 |
| 2024-10-18 | 1,098.00 | 1,112.00 | 1,098.00 | 1,112.00 | 106.48 | 470 |
| 2024-10-17 | 1,104.00 | 1,104.00 | 1,086.00 | 1,100.80 | 105.41 | 8,320 |
| 2024-10-16 | 1,120.00 | 1,120.00 | 1,112.00 | 1,118.00 | 107.06 | 690 |
| 2024-10-15 | 1,180.00 | 1,188.00 | 1,140.00 | 1,140.00 | 109.16 | 630 |
| 2024-10-14 | 1,182.00 | 1,187.20 | 1,176.00 | 1,180.00 | 112.99 | 110 |
| 2024-10-11 | 1,182.00 | 1,184.00 | 1,182.00 | 1,184.00 | 113.38 | 130 |
| 2024-10-10 | 1,178.00 | 1,184.00 | 1,158.00 | 1,172.00 | 112.23 | 230 |
| 2024-10-09 | 1,188.00 | 1,214.00 | 1,188.00 | 1,210.00 | 115.87 | 400 |
| 2024-10-08 | 1,166.00 | 1,194.00 | 1,166.00 | 1,190.00 | 113.95 | 1,700 |
| 2024-10-07 | 1,188.00 | 1,188.00 | 1,170.00 | 1,188.00 | 113.76 | 710 |
| 2024-10-04 | 1,192.00 | 1,200.00 | 1,184.00 | 1,184.00 | 113.38 | 150 |
| 2024-10-03 | 1,192.00 | 1,196.00 | 1,182.00 | 1,188.00 | 113.76 | 260 |
| 2024-10-02 | 1,198.00 | 1,212.00 | 1,198.00 | 1,212.00 | 116.06 | 530 |
| 2024-10-01 | 1,214.00 | 1,226.00 | 1,198.00 | 1,202.00 | 115.10 | 650 |
| 2024-09-30 | 1,198.00 | 1,220.00 | 1,198.00 | 1,214.00 | 116.25 | 2,830 |
| 2024-09-27 | 1,192.00 | 1,196.00 | 1,192.00 | 1,196.00 | 114.53 | 390 |
| 2024-09-26 | 1,188.00 | 1,192.00 | 1,176.00 | 1,178.00 | 112.80 | 1,090 |
| 2024-09-25 | 1,164.00 | 1,164.00 | 1,152.00 | 1,158.00 | 110.89 | 310 |
| 2024-09-24 | 1,157.00 | 1,158.00 | 1,150.00 | 1,156.00 | 110.70 | 950 |
| 2024-09-23 | 1,148.00 | 1,158.00 | 1,144.00 | 1,144.00 | 109.55 | 870 |
| 2024-09-20 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 109.36 | 3,700 |
| 2024-09-19 | 1,150.00 | 1,190.00 | 1,150.00 | 1,175.38 | 112.55 | 1,200 |
| 2024-09-18 | 1,142.00 | 1,142.00 | 1,130.00 | 1,130.00 | 108.21 | 530 |
| 2024-09-17 | 1,158.00 | 1,160.00 | 1,146.00 | 1,151.59 | 110.27 | 1,250 |
| 2024-09-16 | 1,150.00 | 1,154.00 | 1,144.00 | 1,154.00 | 110.51 | 500 |
| 2024-09-13 | 1,156.00 | 1,162.00 | 1,156.00 | 1,162.00 | 111.27 | 860 |
| 2024-09-12 | 1,166.00 | 1,168.00 | 1,154.00 | 1,156.00 | 110.70 | 1,160 |
| 2024-09-11 | 1,144.00 | 1,170.00 | 1,144.00 | 1,150.00 | 110.12 | 1,430 |
| 2024-09-10 | 1,152.00 | 1,152.00 | 1,136.00 | 1,150.00 | 110.12 | 460 |
| 2024-09-09 | 1,156.00 | 1,158.00 | 1,136.00 | 1,147.67 | 109.90 | 670 |
| 2024-09-06 | 1,166.00 | 1,166.00 | 1,150.00 | 1,150.00 | 110.12 | 280 |
| 2024-09-05 | 1,198.00 | 1,198.00 | 1,172.00 | 1,172.00 | 112.23 | 600 |
| 2024-09-04 | 1,198.00 | 1,206.00 | 1,188.00 | 1,198.00 | 114.72 | 400 |
| 2024-09-03 | 1,232.00 | 1,246.00 | 1,216.00 | 1,216.00 | 116.44 | 1,280 |
| 2024-09-02 | 1,218.00 | 1,240.00 | 1,208.00 | 1,228.00 | 117.59 | 470 |
| 2024-08-30 | 1,210.00 | 1,226.00 | 1,210.00 | 1,214.00 | 116.25 | 360 |
| 2024-08-29 | 1,186.00 | 1,220.00 | 1,186.00 | 1,212.00 | 116.06 | 260 |
| 2024-08-28 | 1,172.00 | 1,180.00 | 1,170.00 | 1,180.00 | 112.99 | 640 |
| 2024-08-27 | 1,192.00 | 1,192.00 | 1,170.00 | 1,186.00 | 113.57 | 1,130 |
| 2024-08-23 | 1,198.00 | 1,214.00 | 1,198.00 | 1,200.50 | 114.96 | 440 |
| 2024-08-22 | 1,200.00 | 1,210.00 | 1,196.00 | 1,203.85 | 115.28 | 1,530 |
| 2024-08-21 | 1,180.00 | 1,200.00 | 1,180.00 | 1,200.00 | 114.91 | 3,980 |
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.