Interroll Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,400.00 | 1,406.00 | 1,377.00 | 1,377.00 | 1,377.00 | 17 |
| 2026-10-22 | 1,414.00 | 1,419.00 | 1,394.00 | 1,394.00 | 1,394.00 | 6 |
| 2026-10-21 | 1,430.00 | 1,430.00 | 1,421.00 | 1,430.00 | 1,430.00 | 25 |
| 2026-10-20 | 1,422.00 | 1,434.00 | 1,414.00 | 1,434.00 | 1,434.00 | 47 |
| 2026-10-19 | 1,432.00 | 1,432.00 | 1,420.00 | 1,420.00 | 1,420.00 | 5 |
| 2026-10-16 | 1,444.00 | 1,444.00 | 1,430.00 | 1,430.00 | 1,430.00 | 8 |
| 2026-10-15 | 1,434.00 | 1,434.00 | 1,406.00 | 1,424.00 | 1,424.00 | 55 |
| 2026-10-14 | 1,400.00 | 1,460.00 | 1,400.00 | 1,448.00 | 1,448.00 | 15 |
| 2026-10-13 | 1,338.00 | 1,402.00 | 1,338.00 | 1,382.00 | 1,382.00 | 32 |
| 2026-10-12 | 1,338.00 | 1,338.00 | 1,320.00 | 1,320.00 | 1,320.00 | 24 |
| 2026-10-09 | 1,337.00 | 1,337.00 | 1,329.00 | 1,329.00 | 1,329.00 | 7 |
| 2026-10-08 | 1,320.00 | 1,320.00 | 1,285.00 | 1,300.00 | 1,300.00 | 4 |
| 2026-10-07 | 1,348.00 | 1,366.00 | 1,326.00 | 1,326.00 | 1,326.00 | 132 |
| 2026-10-06 | 1,346.00 | 1,364.00 | 1,346.00 | 1,360.00 | 1,360.00 | 34 |
| 2026-10-05 | 1,326.00 | 1,336.00 | 1,326.00 | 1,334.00 | 1,334.00 | 9 |
| 2026-10-02 | 1,362.00 | 1,386.00 | 1,362.00 | 1,386.00 | 1,386.00 | 166 |
| 2026-10-01 | 1,392.00 | 1,392.00 | 1,340.00 | 1,340.00 | 1,340.00 | 270 |
| 2026-09-30 | 1,405.00 | 1,405.00 | 1,390.00 | 1,392.00 | 1,392.00 | 51 |
| 2026-09-29 | 1,404.00 | 1,418.00 | 1,390.00 | 1,392.00 | 1,392.00 | 66 |
| 2026-09-28 | 1,438.00 | 1,446.00 | 1,418.00 | 1,418.00 | 1,418.00 | 229 |
| 2026-09-25 | 1,412.00 | 1,446.00 | 1,412.00 | 1,434.00 | 1,434.00 | 468 |
| 2026-09-24 | 1,440.00 | 1,440.00 | 1,404.00 | 1,408.00 | 1,408.00 | 53 |
| 2026-09-23 | 1,456.00 | 1,456.00 | 1,430.00 | 1,450.00 | 1,450.00 | 304 |
| 2026-09-22 | 1,412.00 | 1,467.00 | 1,412.00 | 1,452.00 | 1,452.00 | 262 |
| 2026-09-21 | 1,428.00 | 1,436.00 | 1,396.00 | 1,408.00 | 1,408.00 | 129 |
| 2026-09-18 | 1,396.00 | 1,408.00 | 1,390.00 | 1,397.33 | 1,397.33 | 1,251 |
| 2026-09-17 | 1,410.00 | 1,410.00 | 1,389.00 | 1,396.04 | 1,396.04 | 405 |
| 2026-09-16 | 1,400.00 | 1,410.00 | 1,392.99 | 1,398.14 | 1,398.14 | 344 |
| 2026-09-15 | 1,430.00 | 1,430.00 | 1,382.00 | 1,386.00 | 1,386.00 | 211 |
| 2026-09-14 | 1,490.00 | 1,490.00 | 1,421.86 | 1,422.00 | 1,422.00 | 128 |
| 2026-09-11 | 1,446.00 | 1,480.00 | 1,446.00 | 1,480.00 | 1,480.00 | 383 |
| 2026-09-10 | 1,526.00 | 1,526.00 | 1,433.86 | 1,434.00 | 1,434.00 | 646 |
| 2026-09-09 | 1,556.00 | 1,570.00 | 1,542.00 | 1,553.60 | 1,553.60 | 244 |
| 2026-09-08 | 1,586.00 | 1,594.00 | 1,570.02 | 1,594.00 | 1,594.00 | 128 |
| 2026-09-07 | 1,606.00 | 1,610.00 | 1,594.00 | 1,606.00 | 1,606.00 | 252 |
| 2026-09-04 | 1,598.00 | 1,607.95 | 1,580.00 | 1,606.00 | 1,606.00 | 428 |
| 2026-09-03 | 1,560.00 | 1,594.00 | 1,560.00 | 1,594.00 | 1,594.00 | 410 |
| 2026-09-02 | 1,574.00 | 1,574.00 | 1,538.00 | 1,560.00 | 1,560.00 | 157 |
| 2026-09-01 | 1,601.00 | 1,601.00 | 1,556.00 | 1,568.31 | 1,568.31 | 153 |
| 2026-08-31 | 1,620.00 | 1,630.00 | 1,599.00 | 1,608.00 | 1,608.00 | 551 |
| 2026-08-28 | 1,642.00 | 1,651.00 | 1,619.84 | 1,627.42 | 1,627.42 | 928 |
| 2026-08-27 | 1,590.00 | 1,621.94 | 1,586.00 | 1,613.77 | 1,613.77 | 894 |
| 2026-08-26 | 1,579.00 | 1,598.00 | 1,579.00 | 1,596.44 | 1,596.44 | 364 |
| 2026-08-25 | 1,530.00 | 1,590.00 | 1,530.00 | 1,577.13 | 1,577.13 | 387 |
| 2026-08-24 | 1,510.00 | 1,518.00 | 1,506.00 | 1,518.00 | 1,518.00 | 649 |
| 2026-08-21 | 1,500.00 | 1,516.00 | 1,500.00 | 1,504.00 | 1,504.00 | 685 |
| 2026-08-20 | 1,476.00 | 1,492.00 | 1,474.00 | 1,490.00 | 1,490.00 | 496 |
| 2026-08-19 | 1,500.00 | 1,508.00 | 1,470.00 | 1,480.00 | 1,480.00 | 2,561 |
| 2026-08-18 | 1,512.00 | 1,514.00 | 1,498.00 | 1,503.41 | 1,503.41 | 1,145 |
| 2026-08-17 | 1,564.00 | 1,564.00 | 1,525.85 | 1,533.23 | 1,533.23 | 952 |
| 2026-08-14 | 1,541.00 | 1,574.00 | 1,530.00 | 1,555.95 | 1,555.95 | 1,535 |
| 2026-08-13 | 1,512.00 | 1,558.00 | 1,512.00 | 1,543.78 | 1,543.78 | 4,704 |
| 2026-08-12 | 1,472.00 | 1,544.00 | 1,472.00 | 1,522.41 | 1,522.41 | 2,512 |
| 2026-08-11 | 1,436.00 | 1,500.00 | 1,428.00 | 1,482.22 | 1,482.22 | 706 |
| 2026-08-10 | 1,424.00 | 1,428.00 | 1,408.00 | 1,420.00 | 1,420.00 | 484 |
| 2026-08-07 | 1,440.00 | 1,450.00 | 1,425.00 | 1,432.82 | 1,432.82 | 313 |
| 2026-08-06 | 1,422.00 | 1,468.00 | 1,422.00 | 1,452.00 | 1,452.00 | 1,160 |
| 2026-08-05 | 1,482.00 | 1,488.00 | 1,416.00 | 1,439.00 | 1,439.00 | 233 |
| 2026-08-04 | 1,416.00 | 1,466.00 | 1,416.00 | 1,444.00 | 1,444.00 | 1,284 |
| 2026-08-03 | 1,370.00 | 1,394.00 | 1,348.00 | 1,360.40 | 1,360.40 | 1,535 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-16 | 0.3200 GBX |
| 2025-06-11 | 0.3200 GBX |
| 2024-05-07 | 0.3200 GBX |
| 2023-05-16 | 0.3200 GBX |
| 2022-05-17 | 0.3100 GBX |
| 2021-05-11 | 0.2700 GBX |
| 2020-05-12 | 0.2250 GBX |
| 2019-05-07 | 0.2200 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.