Interroll Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 4,235.00 | 4,235.00 | 4,110.00 | 4,174.42 | 4,171.47 | 101 |
| 2021-12-01 | 4,175.00 | 4,290.00 | 4,170.00 | 4,270.00 | 4,266.98 | 76 |
| 2021-11-30 | 4,190.00 | 4,250.00 | 4,175.00 | 4,185.00 | 4,182.04 | 164 |
| 2021-11-29 | 4,265.00 | 4,300.00 | 4,210.00 | 4,240.00 | 4,237.01 | 155 |
| 2021-11-26 | 4,225.00 | 4,235.00 | 4,190.00 | 4,215.00 | 4,212.02 | 162 |
| 2021-11-25 | 4,315.00 | 4,330.00 | 4,250.00 | 4,307.40 | 4,304.36 | 223 |
| 2021-11-24 | 4,310.00 | 4,315.00 | 4,185.00 | 4,242.74 | 4,239.75 | 216 |
| 2021-11-23 | 4,355.00 | 4,405.00 | 4,280.00 | 4,330.00 | 4,326.94 | 102 |
| 2021-11-22 | 4,585.00 | 4,590.00 | 4,485.00 | 4,560.00 | 4,556.78 | 91 |
| 2021-11-19 | 4,550.00 | 4,575.00 | 4,505.00 | 4,546.88 | 4,543.67 | 241 |
| 2021-11-18 | 4,615.00 | 4,630.00 | 4,530.00 | 4,555.00 | 4,551.78 | 107 |
| 2021-11-17 | 4,640.00 | 4,680.00 | 4,595.00 | 4,651.47 | 4,648.19 | 187 |
| 2021-11-16 | 4,605.00 | 4,670.00 | 4,540.00 | 4,639.17 | 4,635.89 | 768 |
| 2021-11-15 | 4,660.00 | 4,675.00 | 4,610.00 | 4,650.00 | 4,646.72 | 125 |
| 2021-11-12 | 4,690.00 | 4,700.00 | 4,625.00 | 4,677.40 | 4,674.09 | 290 |
| 2021-11-11 | 4,700.00 | 4,720.00 | 4,675.00 | 4,714.00 | 4,710.67 | 321 |
| 2021-11-10 | 4,790.00 | 4,790.00 | 4,690.00 | 4,719.00 | 4,715.67 | 663 |
| 2021-11-09 | 4,745.00 | 4,830.00 | 4,745.00 | 4,795.00 | 4,791.61 | 145 |
| 2021-11-08 | 4,725.00 | 4,745.00 | 4,714.44 | 4,714.44 | 4,711.12 | 187 |
| 2021-11-05 | 4,745.00 | 4,780.00 | 4,630.00 | 4,700.00 | 4,696.68 | 1,055 |
| 2021-11-04 | 4,630.00 | 4,715.00 | 4,565.00 | 4,710.00 | 4,706.67 | 225 |
| 2021-11-03 | 4,500.00 | 4,595.00 | 4,500.00 | 4,595.00 | 4,591.76 | 232 |
| 2021-11-02 | 4,505.00 | 4,530.00 | 4,470.00 | 4,499.47 | 4,496.30 | 166 |
| 2021-11-01 | 4,505.00 | 4,510.00 | 4,470.00 | 4,490.00 | 4,486.83 | 118 |
| 2021-10-29 | 4,425.00 | 4,480.00 | 4,410.00 | 4,457.14 | 4,454.00 | 491 |
| 2021-10-28 | 4,430.00 | 4,465.00 | 4,425.00 | 4,465.00 | 4,461.85 | 6 |
| 2021-10-27 | 4,470.00 | 4,480.00 | 4,380.00 | 4,422.08 | 4,418.96 | 436 |
| 2021-10-26 | 4,635.00 | 4,635.00 | 4,475.00 | 4,500.71 | 4,497.54 | 124 |
← NewerPage 21 of 21 · 1,228 trading days
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.