See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI100.74▼ 1.00%
← 0QN2.LSE stock page

Interroll Holding AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-033,460.003,470.003,310.333,351.383,349.02381
2022-03-023,370.003,455.003,314.943,367.503,365.12601
2022-03-013,415.003,435.003,335.003,399.643,397.24256
2022-02-283,395.003,437.473,365.003,426.643,424.2281
2022-02-253,400.003,465.003,400.003,417.973,415.5674
2022-02-243,340.003,380.003,170.003,203.543,201.27644
2022-02-233,540.003,580.003,455.003,508.103,505.62162
2022-02-223,410.003,515.003,355.003,505.003,502.53331
2022-02-213,670.003,670.003,505.003,618.863,616.30105
2022-02-183,715.003,715.003,650.003,680.003,677.40261
2022-02-173,710.003,710.003,680.003,710.003,707.38737
2022-02-163,740.003,755.003,680.003,698.673,696.06250
2022-02-153,635.003,715.003,635.003,662.653,660.06226
2022-02-143,530.003,605.003,520.003,586.523,583.99370
2022-02-113,695.003,695.003,660.183,661.543,658.96150
2022-02-103,770.003,770.003,640.003,710.003,707.381,160
2022-02-093,755.003,785.003,720.003,740.003,737.36754
2022-02-083,760.003,798.913,680.003,731.253,728.6275
2022-02-073,885.003,885.003,805.003,810.003,807.31145
2022-02-043,925.003,940.003,864.923,914.973,912.20201
2022-02-033,930.003,950.003,899.923,900.003,897.25231
2022-02-024,015.004,027.003,930.204,027.004,024.16138
2022-02-013,970.003,985.003,944.093,960.003,957.20334
2022-01-313,830.003,940.003,830.003,916.063,913.30401
2022-01-283,790.003,815.003,760.003,815.003,812.31308
2022-01-273,645.003,775.003,615.003,710.003,707.38376
2022-01-263,640.003,760.003,640.003,710.003,707.38643
2022-01-253,515.003,570.003,475.003,531.813,529.32659
2022-01-243,570.003,595.003,385.003,445.003,442.57489
2022-01-213,615.003,669.973,555.003,610.713,608.16192
2022-01-203,650.003,745.003,605.003,735.003,732.36572
2022-01-193,560.003,705.003,560.003,665.733,663.14357
2022-01-183,580.003,624.963,560.003,595.073,592.53307
2022-01-173,600.003,665.003,590.003,644.523,641.95139
2022-01-143,720.003,770.003,585.003,675.093,672.50185
2022-01-133,890.003,890.003,760.003,785.003,782.3362
2022-01-123,880.003,925.003,815.003,900.003,897.25353
2022-01-113,900.003,915.003,825.003,885.003,882.26189
2022-01-103,950.004,045.003,810.003,956.783,953.98295
2022-01-073,985.003,985.003,945.003,963.703,960.91108
2022-01-064,140.004,140.003,980.004,046.074,043.21150
2022-01-054,230.004,240.004,160.004,198.574,195.6194
2022-01-044,235.004,310.004,220.004,280.004,276.98342
2021-12-304,145.004,172.504,105.004,172.504,169.55115
2021-12-294,180.004,195.004,155.004,182.924,179.9682
2021-12-234,115.004,210.004,090.004,200.004,197.03384
2021-12-223,965.004,100.003,965.004,064.024,061.15189
2021-12-213,945.003,980.003,915.003,968.293,965.491,179
2021-12-203,855.003,915.003,855.003,888.163,885.41218
2021-12-173,910.003,925.003,860.003,900.003,897.25185
2021-12-164,015.004,035.003,900.003,999.503,996.68138
2021-12-153,975.003,985.003,935.003,971.503,968.70254
2021-12-144,055.004,055.003,915.003,970.663,967.85194
2021-12-134,055.004,055.004,010.004,048.004,045.14161
2021-12-104,100.004,100.004,065.004,090.004,087.11126
2021-12-094,180.004,225.004,135.004,143.274,140.351,827
2021-12-084,350.004,350.004,215.004,294.694,291.66373
2021-12-074,155.004,325.004,155.004,266.574,263.56194
2021-12-064,170.004,170.004,065.004,095.714,092.82191
2021-12-034,240.004,240.004,130.004,165.004,162.06108
← NewerPage 20 of 21 · 1,236 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.