Interroll Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 2,185.00 | 2,245.23 | 2,185.00 | 2,245.23 | 2,243.88 | 402 |
| 2022-11-22 | 2,115.00 | 2,180.00 | 2,115.00 | 2,171.88 | 2,170.58 | 451 |
| 2022-11-21 | 2,095.00 | 2,120.00 | 2,065.00 | 2,109.98 | 2,108.72 | 117 |
| 2022-11-18 | 2,035.00 | 2,145.00 | 2,035.00 | 2,135.67 | 2,134.39 | 486 |
| 2022-11-17 | 2,140.00 | 2,140.00 | 2,075.00 | 2,123.06 | 2,121.79 | 103 |
| 2022-11-16 | 2,140.00 | 2,147.44 | 2,117.29 | 2,117.29 | 2,116.02 | 43 |
| 2022-11-15 | 2,325.00 | 2,325.00 | 2,225.00 | 2,230.00 | 2,228.66 | 361 |
| 2022-11-14 | 2,290.00 | 2,323.93 | 2,225.00 | 2,302.73 | 2,301.35 | 861 |
| 2022-11-11 | 2,330.00 | 2,420.00 | 2,315.00 | 2,330.08 | 2,328.69 | 469 |
| 2022-11-10 | 2,090.00 | 2,300.23 | 2,090.00 | 2,300.00 | 2,298.62 | 238 |
| 2022-11-09 | 2,160.00 | 2,190.00 | 2,125.00 | 2,125.00 | 2,123.73 | 173 |
| 2022-11-08 | 2,060.00 | 2,150.22 | 2,060.00 | 2,150.22 | 2,148.93 | 83 |
| 2022-11-07 | 2,030.00 | 2,075.00 | 2,030.00 | 2,055.21 | 2,053.98 | 142 |
| 2022-11-04 | 1,982.00 | 2,045.00 | 1,982.00 | 2,008.65 | 2,007.45 | 81 |
| 2022-11-03 | 1,940.00 | 1,992.00 | 1,940.00 | 1,973.00 | 1,971.82 | 204 |
| 2022-11-02 | 2,030.00 | 2,030.00 | 1,998.00 | 2,010.07 | 2,008.87 | 33 |
| 2022-11-01 | 2,120.00 | 2,120.00 | 1,992.00 | 2,017.30 | 2,016.09 | 315 |
| 2022-10-31 | 2,160.00 | 2,170.00 | 2,095.00 | 2,105.37 | 2,104.11 | 543 |
| 2022-10-28 | 2,175.00 | 2,175.00 | 2,125.00 | 2,141.68 | 2,140.40 | 154 |
| 2022-10-27 | 2,200.00 | 2,205.00 | 2,170.00 | 2,190.00 | 2,188.69 | 97 |
| 2022-10-26 | 2,125.00 | 2,210.00 | 2,125.00 | 2,168.95 | 2,167.65 | 217 |
| 2022-10-25 | 2,085.00 | 2,140.00 | 2,045.00 | 2,120.00 | 2,118.73 | 191 |
| 2022-10-24 | 2,050.00 | 2,095.00 | 2,010.00 | 2,062.57 | 2,061.34 | 352 |
| 2022-10-21 | 2,010.00 | 2,019.98 | 1,974.00 | 2,009.60 | 2,008.39 | 212 |
| 2022-10-20 | 1,982.00 | 2,040.00 | 1,964.00 | 2,015.00 | 2,013.79 | 205 |
| 2022-10-19 | 1,994.00 | 1,994.48 | 1,970.00 | 1,992.00 | 1,990.81 | 494 |
| 2022-10-18 | 1,952.00 | 2,005.00 | 1,946.00 | 1,984.00 | 1,982.81 | 126 |
| 2022-10-17 | 1,834.00 | 1,926.00 | 1,834.00 | 1,917.44 | 1,916.29 | 96 |
| 2022-10-14 | 1,882.00 | 1,896.00 | 1,840.00 | 1,861.97 | 1,860.86 | 534 |
| 2022-10-13 | 1,770.00 | 1,832.00 | 1,742.00 | 1,828.00 | 1,826.91 | 230 |
| 2022-10-12 | 1,770.00 | 1,784.00 | 1,756.00 | 1,764.00 | 1,762.94 | 444 |
| 2022-10-11 | 1,822.00 | 1,822.00 | 1,766.00 | 1,786.00 | 1,784.93 | 2,477 |
| 2022-10-10 | 1,792.00 | 1,842.00 | 1,792.00 | 1,826.00 | 1,824.91 | 468 |
| 2022-10-07 | 1,866.00 | 1,866.00 | 1,798.00 | 1,818.94 | 1,817.85 | 160 |
| 2022-10-06 | 1,890.00 | 1,910.00 | 1,868.00 | 1,882.00 | 1,880.87 | 510 |
| 2022-10-05 | 1,910.00 | 1,912.00 | 1,874.79 | 1,898.47 | 1,897.33 | 95 |
| 2022-10-04 | 1,874.00 | 1,914.00 | 1,874.00 | 1,906.00 | 1,904.86 | 132 |
| 2022-10-03 | 1,864.00 | 1,882.00 | 1,817.77 | 1,868.00 | 1,866.88 | 218 |
| 2022-09-30 | 1,844.00 | 1,892.00 | 1,814.00 | 1,890.00 | 1,888.87 | 547 |
| 2022-09-29 | 1,808.00 | 1,817.18 | 1,777.78 | 1,778.00 | 1,776.94 | 171 |
| 2022-09-28 | 1,836.00 | 1,854.00 | 1,788.00 | 1,854.00 | 1,852.89 | 433 |
| 2022-09-27 | 1,818.00 | 1,898.00 | 1,818.00 | 1,898.00 | 1,896.86 | 403 |
| 2022-09-26 | 1,818.00 | 1,824.00 | 1,802.00 | 1,812.00 | 1,810.92 | 213 |
| 2022-09-23 | 1,816.00 | 1,829.18 | 1,778.00 | 1,824.00 | 1,822.91 | 289 |
| 2022-09-22 | 1,882.00 | 1,922.00 | 1,821.77 | 1,822.00 | 1,820.91 | 249 |
| 2022-09-21 | 1,902.00 | 1,928.00 | 1,896.00 | 1,900.00 | 1,898.86 | 154 |
| 2022-09-20 | 1,918.00 | 1,926.00 | 1,872.00 | 1,926.00 | 1,924.85 | 328 |
| 2022-09-16 | 1,848.00 | 1,868.00 | 1,828.00 | 1,865.54 | 1,864.42 | 865 |
| 2022-09-15 | 1,880.00 | 1,910.00 | 1,857.81 | 1,896.00 | 1,894.86 | 488 |
| 2022-09-14 | 1,914.00 | 1,924.00 | 1,842.00 | 1,862.00 | 1,860.89 | 324 |
| 2022-09-13 | 2,065.00 | 2,065.00 | 1,929.96 | 1,943.36 | 1,942.20 | 680 |
| 2022-09-12 | 2,010.00 | 2,060.00 | 2,010.00 | 2,045.00 | 2,043.78 | 487 |
| 2022-09-09 | 2,000.00 | 2,010.00 | 1,972.00 | 1,996.00 | 1,994.80 | 888 |
| 2022-09-08 | 2,015.00 | 2,020.00 | 1,971.96 | 1,988.00 | 1,986.81 | 709 |
| 2022-09-07 | 2,050.00 | 2,060.00 | 1,996.00 | 2,055.00 | 2,053.77 | 508 |
| 2022-09-06 | 2,115.00 | 2,120.00 | 2,030.00 | 2,080.00 | 2,078.75 | 2,734 |
| 2022-09-05 | 2,115.00 | 2,135.00 | 2,114.98 | 2,120.90 | 2,119.63 | 143 |
| 2022-09-02 | 2,165.00 | 2,190.00 | 2,165.00 | 2,167.37 | 2,166.07 | 247 |
| 2022-09-01 | 2,185.00 | 2,185.00 | 2,120.00 | 2,175.78 | 2,174.48 | 199 |
| 2022-08-31 | 2,220.00 | 2,260.00 | 2,200.00 | 2,239.98 | 2,238.64 | 278 |
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.