See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.25▼ 1.96%
← 0QN2.LSE stock page

Interroll Holding AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-302,220.002,259.982,200.002,259.982,258.62186
2022-08-262,267.502,267.502,180.002,217.172,215.85408
2022-08-252,310.002,310.002,249.782,250.002,248.65343
2022-08-242,265.002,285.002,225.002,242.732,241.38418
2022-08-232,305.002,325.002,270.002,275.002,273.64121
2022-08-222,405.002,405.002,300.002,315.002,313.61192
2022-08-192,430.002,455.482,410.002,415.002,413.5595
2022-08-182,475.002,485.252,465.002,470.002,468.5242
2022-08-172,505.002,538.172,474.952,515.002,513.49135
2022-08-162,575.002,580.002,530.002,561.152,559.62190
2022-08-152,605.002,640.002,594.972,620.932,619.36321
2022-08-122,635.002,645.002,585.002,617.862,616.29184
2022-08-112,625.002,645.002,565.002,616.382,614.82181
2022-08-102,465.002,605.002,465.002,600.002,598.44286
2022-08-092,545.002,557.262,500.002,519.232,517.72231
2022-08-082,580.002,635.002,580.002,612.182,610.61358
2022-08-052,685.002,685.002,559.952,593.242,591.68265
2022-08-042,580.002,700.002,560.002,679.792,678.18629
2022-08-032,425.002,495.002,415.002,471.672,470.19453
2022-08-022,495.002,495.002,340.002,406.742,405.30423
2022-07-292,390.002,565.002,390.002,519.552,518.04483
2022-07-282,325.002,375.002,325.002,360.772,359.36384
2022-07-272,270.002,305.002,270.002,294.552,293.17311
2022-07-262,340.002,340.002,254.962,305.772,304.39107
2022-07-252,385.002,385.002,325.002,349.552,348.14151
2022-07-222,355.002,390.002,350.002,390.002,388.57193
2022-07-212,365.002,400.002,355.002,387.812,386.38183
2022-07-202,270.002,375.002,270.002,331.642,330.24519
2022-07-192,205.002,270.002,160.002,205.372,204.05197
2022-07-182,245.002,245.002,215.002,225.002,223.67167
2022-07-152,215.002,225.002,185.002,205.882,204.56147
2022-07-142,225.002,240.522,165.002,230.002,228.66136
2022-07-132,235.002,240.002,140.002,185.002,183.69558
2022-07-122,270.002,270.002,220.002,255.002,253.65340
2022-07-112,250.002,325.002,250.002,312.382,311.00224
2022-07-082,325.002,335.002,301.192,301.192,299.81423
2022-07-072,235.002,275.002,215.002,250.002,248.65294
2022-07-062,165.002,215.002,140.002,176.772,175.46320
2022-07-052,120.002,165.002,108.022,117.972,116.70254
2022-07-042,150.002,150.002,094.912,123.332,122.06173
2022-07-012,145.002,160.002,110.002,150.002,148.71240
2022-06-302,155.002,155.002,094.982,100.142,098.89311
2022-06-292,170.002,195.002,125.002,158.052,156.76288
2022-06-282,195.002,205.082,150.002,160.002,158.71495
2022-06-272,185.002,250.002,160.002,205.002,203.68603
2022-06-242,090.002,185.002,090.002,162.132,160.84352
2022-06-232,145.002,145.002,060.002,090.002,088.751,007
2022-06-222,075.002,190.002,040.002,190.002,188.69852
2022-06-212,185.002,240.002,170.002,175.002,173.70579
2022-06-202,265.002,265.002,165.002,207.242,205.92190
2022-06-172,225.002,295.002,185.002,258.002,256.65897
2022-06-162,250.002,260.002,125.002,176.602,175.29413
2022-06-152,295.002,324.982,249.722,285.692,284.32674
2022-06-142,485.002,485.002,285.002,300.002,298.62686
2022-06-132,485.002,524.912,425.002,495.002,493.51521
2022-06-102,605.002,605.002,515.002,575.002,573.46662
2022-06-092,695.002,700.002,625.002,675.142,673.54260
2022-06-082,715.002,715.002,670.002,680.002,678.40115
2022-06-072,740.002,745.002,590.002,672.172,670.57928
2022-06-012,820.002,895.002,820.002,875.002,873.28521
← NewerPage 18 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-160.3200 GBX
2025-06-110.3200 GBX
2024-05-070.3200 GBX
2023-05-160.3200 GBX
2022-05-170.3100 GBX
2021-05-110.2700 GBX
2020-05-120.2250 GBX
2019-05-070.2200 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.