Interroll Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 1,450.00 | 1,450.00 | 1,350.00 | 1,352.27 | 1,352.27 | 1,478 |
| 2026-07-30 | 1,412.00 | 1,462.00 | 1,403.99 | 1,442.62 | 1,442.62 | 395 |
| 2026-07-29 | 1,440.00 | 1,440.00 | 1,402.00 | 1,404.00 | 1,404.00 | 4,647 |
| 2026-07-28 | 1,356.00 | 1,436.00 | 1,356.00 | 1,436.00 | 1,436.00 | 949 |
| 2026-07-27 | 1,398.00 | 1,398.00 | 1,332.00 | 1,346.00 | 1,346.00 | 8,929 |
| 2026-07-24 | 1,310.00 | 1,314.00 | 1,296.99 | 1,302.00 | 1,302.00 | 159 |
| 2026-07-23 | 1,312.00 | 1,314.00 | 1,300.00 | 1,309.69 | 1,309.69 | 204 |
| 2026-07-22 | 1,274.00 | 1,300.00 | 1,274.00 | 1,300.00 | 1,300.00 | 10,013 |
| 2026-07-21 | 1,270.00 | 1,284.00 | 1,262.00 | 1,284.00 | 1,284.00 | 5,342 |
| 2026-07-20 | 1,311.00 | 1,311.00 | 1,266.00 | 1,295.10 | 1,295.10 | 100 |
| 2026-07-17 | 1,314.00 | 1,328.00 | 1,314.00 | 1,326.13 | 1,326.13 | 75 |
| 2026-07-16 | 1,330.00 | 1,335.99 | 1,310.00 | 1,328.42 | 1,328.42 | 160 |
| 2026-07-15 | 1,298.00 | 1,321.87 | 1,298.00 | 1,318.50 | 1,318.50 | 110 |
| 2026-07-14 | 1,272.00 | 1,306.00 | 1,272.00 | 1,285.13 | 1,285.13 | 299 |
| 2026-07-13 | 1,304.00 | 1,304.00 | 1,287.94 | 1,287.94 | 1,287.94 | 111 |
| 2026-07-10 | 1,306.00 | 1,316.00 | 1,298.00 | 1,299.05 | 1,299.05 | 10,070 |
| 2026-07-09 | 1,288.00 | 1,318.00 | 1,284.00 | 1,299.62 | 1,299.62 | 217 |
| 2026-07-08 | 1,314.00 | 1,314.00 | 1,276.00 | 1,284.02 | 1,284.02 | 187 |
| 2026-07-07 | 1,340.00 | 1,352.00 | 1,318.08 | 1,329.73 | 1,329.73 | 133 |
| 2026-07-06 | 1,344.00 | 1,356.00 | 1,339.99 | 1,339.99 | 1,339.99 | 131 |
| 2026-07-03 | 1,327.00 | 1,357.87 | 1,327.00 | 1,339.28 | 1,339.28 | 92 |
| 2026-07-02 | 1,310.00 | 1,318.00 | 1,300.32 | 1,306.00 | 1,306.00 | 7,438 |
| 2026-07-01 | 1,282.00 | 1,312.02 | 1,282.00 | 1,307.12 | 1,307.12 | 370 |
| 2026-06-30 | 1,270.00 | 1,292.00 | 1,266.00 | 1,273.72 | 1,273.72 | 400 |
| 2026-06-29 | 1,286.00 | 1,294.00 | 1,266.13 | 1,280.98 | 1,280.98 | 182 |
| 2026-06-26 | 1,316.00 | 1,316.00 | 1,292.50 | 1,292.50 | 1,292.50 | 49 |
| 2026-06-25 | 1,328.00 | 1,334.00 | 1,321.87 | 1,325.38 | 1,325.38 | 288 |
| 2026-06-24 | 1,344.00 | 1,344.00 | 1,302.00 | 1,311.13 | 1,311.13 | 223 |
| 2026-06-23 | 1,368.00 | 1,368.00 | 1,324.00 | 1,335.84 | 1,335.84 | 8,104 |
| 2026-06-22 | 1,388.00 | 1,388.00 | 1,344.00 | 1,367.86 | 1,367.86 | 149 |
| 2026-06-19 | 1,390.00 | 1,404.00 | 1,372.00 | 1,398.02 | 1,398.02 | 3,232 |
| 2026-06-18 | 1,374.00 | 1,408.00 | 1,360.00 | 1,374.02 | 1,374.02 | 209 |
| 2026-06-17 | 1,414.00 | 1,438.00 | 1,374.00 | 1,412.14 | 1,412.14 | 80 |
| 2026-06-16 | 1,370.00 | 1,409.00 | 1,370.00 | 1,395.22 | 1,395.22 | 320 |
| 2026-06-15 | 1,380.00 | 1,438.00 | 1,380.00 | 1,420.14 | 1,388.14 | 543 |
| 2026-06-12 | 1,376.00 | 1,382.00 | 1,340.00 | 1,360.75 | 1,360.44 | 193 |
| 2026-06-11 | 1,410.00 | 1,420.00 | 1,344.00 | 1,368.00 | 1,367.69 | 2,586 |
| 2026-06-10 | 1,478.00 | 1,478.00 | 1,433.99 | 1,439.34 | 1,439.02 | 162 |
| 2026-06-09 | 1,464.00 | 1,504.00 | 1,464.00 | 1,486.48 | 1,486.15 | 397 |
| 2026-06-08 | 1,470.00 | 1,470.00 | 1,429.99 | 1,466.83 | 1,466.50 | 165 |
| 2026-06-05 | 1,519.00 | 1,519.00 | 1,499.98 | 1,500.00 | 1,499.66 | 1,100 |
| 2026-06-04 | 1,522.00 | 1,538.00 | 1,506.00 | 1,515.49 | 1,515.14 | 862 |
| 2026-06-03 | 1,608.00 | 1,608.00 | 1,521.85 | 1,530.00 | 1,529.66 | 1,311 |
| 2026-06-02 | 1,588.00 | 1,646.00 | 1,588.00 | 1,628.16 | 1,627.80 | 7,950 |
| 2026-06-01 | 1,662.00 | 1,662.00 | 1,575.00 | 1,660.17 | 1,659.79 | 181 |
| 2026-05-29 | 1,626.00 | 1,668.17 | 1,608.00 | 1,668.17 | 1,667.79 | 1,053 |
| 2026-05-28 | 1,604.00 | 1,621.07 | 1,597.00 | 1,621.07 | 1,620.71 | 100 |
| 2026-05-27 | 1,636.00 | 1,655.10 | 1,627.95 | 1,652.00 | 1,651.63 | 126 |
| 2026-05-26 | 1,610.00 | 1,626.00 | 1,584.00 | 1,606.00 | 1,605.64 | 185 |
| 2026-05-22 | 1,574.00 | 1,604.00 | 1,572.05 | 1,578.16 | 1,577.80 | 177 |
| 2026-05-21 | 1,570.00 | 1,578.00 | 1,540.00 | 1,574.16 | 1,573.80 | 191 |
| 2026-05-20 | 1,576.00 | 1,582.00 | 1,552.00 | 1,564.75 | 1,564.40 | 341 |
| 2026-05-19 | 1,618.00 | 1,618.00 | 1,566.00 | 1,578.67 | 1,578.31 | 74 |
| 2026-05-18 | 1,604.00 | 1,620.00 | 1,601.89 | 1,615.33 | 1,614.97 | 1,059 |
| 2026-05-15 | 1,656.00 | 1,664.00 | 1,628.00 | 1,648.18 | 1,647.81 | 123 |
| 2026-05-13 | 1,638.00 | 1,654.00 | 1,638.00 | 1,647.17 | 1,646.79 | 90 |
| 2026-05-12 | 1,632.00 | 1,657.00 | 1,628.00 | 1,636.00 | 1,635.63 | 100 |
| 2026-05-11 | 1,676.00 | 1,676.00 | 1,637.84 | 1,650.93 | 1,650.55 | 117 |
| 2026-05-08 | 1,688.00 | 1,688.00 | 1,666.00 | 1,666.00 | 1,665.62 | 129 |
| 2026-05-07 | 1,664.00 | 1,698.00 | 1,653.99 | 1,674.10 | 1,673.72 | 180 |
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.