Inficon Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 173.00 | 173.00 | 170.40 | 171.00 | 171.00 | 699 |
| 2026-10-19 | 176.00 | 176.40 | 174.60 | 175.60 | 175.60 | 486 |
| 2026-10-16 | 180.80 | 180.80 | 177.50 | 177.50 | 177.50 | 758 |
| 2026-10-15 | 173.80 | 180.00 | 172.20 | 179.00 | 179.00 | 6,317 |
| 2026-10-14 | 193.00 | 194.60 | 189.60 | 189.60 | 189.60 | 650 |
| 2026-10-13 | 189.50 | 195.40 | 189.50 | 190.80 | 190.80 | 1,140 |
| 2026-10-12 | 195.60 | 195.60 | 195.60 | 195.60 | 195.60 | 75 |
| 2026-10-09 | 195.00 | 195.80 | 193.20 | 193.20 | 193.20 | 604 |
| 2026-10-08 | 187.40 | 193.40 | 187.40 | 191.00 | 191.00 | 34,467 |
| 2026-10-07 | 194.80 | 194.80 | 189.00 | 191.20 | 191.20 | 642 |
| 2026-10-06 | 201.00 | 201.00 | 198.40 | 199.00 | 199.00 | 355 |
| 2026-10-05 | 202.00 | 202.00 | 197.00 | 197.20 | 197.20 | 5,430 |
| 2026-10-02 | 198.80 | 204.00 | 198.40 | 203.00 | 203.00 | 3,189 |
| 2026-10-01 | 193.70 | 200.50 | 193.70 | 197.40 | 197.40 | 1,137 |
| 2026-09-30 | 191.40 | 192.60 | 189.60 | 191.00 | 191.00 | 1,546 |
| 2026-09-29 | 188.10 | 191.00 | 188.10 | 188.80 | 188.80 | 2,555 |
| 2026-09-28 | 181.00 | 185.20 | 180.00 | 180.00 | 180.00 | 14,945 |
| 2026-09-25 | 181.20 | 182.70 | 180.80 | 182.40 | 182.40 | 185 |
| 2026-09-24 | 183.40 | 183.40 | 179.70 | 179.70 | 179.70 | 147 |
| 2026-09-23 | 184.80 | 185.60 | 181.60 | 181.60 | 181.60 | 5,387 |
| 2026-09-22 | 177.80 | 181.00 | 176.20 | 181.00 | 181.00 | 332 |
| 2026-09-21 | 174.00 | 176.80 | 173.60 | 174.20 | 174.20 | 680 |
| 2026-09-18 | 165.40 | 167.40 | 165.40 | 166.94 | 166.94 | 3,942 |
| 2026-09-17 | 160.20 | 163.90 | 160.20 | 162.90 | 162.90 | 23,003 |
| 2026-09-16 | 159.00 | 160.30 | 158.20 | 159.06 | 159.06 | 23,456 |
| 2026-09-15 | 155.20 | 157.70 | 154.60 | 156.72 | 156.72 | 2,306 |
| 2026-09-14 | 162.60 | 162.60 | 156.40 | 157.85 | 157.85 | 3,096 |
| 2026-09-11 | 167.80 | 168.37 | 165.20 | 167.40 | 167.40 | 5,722 |
| 2026-09-10 | 169.80 | 169.80 | 165.60 | 166.14 | 166.14 | 3,752 |
| 2026-09-09 | 171.00 | 171.60 | 167.00 | 170.42 | 170.42 | 1,866 |
| 2026-09-08 | 170.00 | 171.60 | 169.00 | 170.89 | 170.89 | 2,472 |
| 2026-09-07 | 171.80 | 172.80 | 170.20 | 171.38 | 171.38 | 1,551 |
| 2026-09-04 | 168.60 | 169.10 | 167.00 | 167.40 | 167.40 | 2,137 |
| 2026-09-03 | 165.92 | 168.40 | 163.20 | 167.09 | 167.09 | 1,556 |
| 2026-09-02 | 165.60 | 167.07 | 163.60 | 163.80 | 163.80 | 3,889 |
| 2026-09-01 | 166.43 | 166.43 | 161.20 | 163.07 | 163.07 | 5,620 |
| 2026-08-31 | 165.50 | 167.20 | 164.80 | 167.20 | 167.20 | 6,087 |
| 2026-08-28 | 170.10 | 170.10 | 166.20 | 167.17 | 167.17 | 6,075 |
| 2026-08-27 | 171.80 | 172.20 | 168.90 | 169.32 | 169.32 | 12,715 |
| 2026-08-26 | 172.80 | 172.80 | 168.81 | 171.23 | 171.23 | 4,160 |
| 2026-08-25 | 167.40 | 170.60 | 167.40 | 169.00 | 169.00 | 2,458 |
| 2026-08-24 | 163.50 | 167.10 | 163.50 | 166.80 | 166.80 | 2,608 |
| 2026-08-21 | 164.80 | 166.40 | 164.10 | 164.51 | 164.51 | 2,595 |
| 2026-08-20 | 163.40 | 165.20 | 161.70 | 161.70 | 161.70 | 5,619 |
| 2026-08-19 | 171.30 | 171.80 | 165.00 | 170.90 | 170.90 | 5,762 |
| 2026-08-18 | 177.60 | 177.60 | 172.60 | 173.46 | 173.46 | 6,158 |
| 2026-08-17 | 183.00 | 183.00 | 179.40 | 180.20 | 180.20 | 10,817 |
| 2026-08-14 | 181.60 | 182.20 | 179.80 | 180.20 | 180.20 | 1,936 |
| 2026-08-13 | 179.20 | 185.20 | 179.20 | 183.35 | 183.35 | 6,937 |
| 2026-08-12 | 175.20 | 179.40 | 175.20 | 177.20 | 177.20 | 8,387 |
| 2026-08-11 | 171.40 | 173.50 | 171.00 | 172.62 | 172.62 | 3,810 |
| 2026-08-10 | 175.60 | 177.01 | 172.20 | 173.93 | 173.93 | 3,065 |
| 2026-08-07 | 173.40 | 176.60 | 173.00 | 176.40 | 176.40 | 3,007 |
| 2026-08-06 | 171.30 | 176.60 | 171.12 | 172.41 | 172.41 | 14,192 |
| 2026-08-05 | 177.60 | 177.60 | 173.00 | 173.98 | 173.98 | 4,298 |
| 2026-08-04 | 173.60 | 176.00 | 169.00 | 175.97 | 175.97 | 4,142 |
| 2026-08-03 | 169.00 | 171.00 | 164.30 | 167.20 | 167.20 | 2,932 |
| 2026-07-31 | 163.40 | 166.80 | 160.80 | 164.55 | 164.55 | 3,827 |
| 2026-07-30 | 151.80 | 161.40 | 148.70 | 157.22 | 157.22 | 19,252 |
| 2026-07-29 | 152.60 | 153.60 | 147.40 | 148.54 | 148.54 | 4,502 |
Page 1 of 2 · 66 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.