Interroll Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 1,604.00 | 1,672.00 | 1,604.00 | 1,648.48 | 1,648.10 | 200 |
| 2026-05-05 | 1,588.00 | 1,604.00 | 1,579.98 | 1,579.98 | 1,579.63 | 1,761 |
| 2026-04-30 | 1,630.00 | 1,638.97 | 1,614.00 | 1,638.97 | 1,638.60 | 117 |
| 2026-04-29 | 1,650.00 | 1,653.00 | 1,625.84 | 1,647.49 | 1,647.12 | 89 |
| 2026-04-28 | 1,686.00 | 1,686.00 | 1,649.99 | 1,672.66 | 1,672.29 | 280 |
| 2026-04-27 | 1,680.00 | 1,684.00 | 1,662.00 | 1,668.00 | 1,667.62 | 2,691 |
| 2026-04-24 | 1,678.00 | 1,678.00 | 1,653.84 | 1,654.00 | 1,653.63 | 502 |
| 2026-04-23 | 1,676.00 | 1,680.00 | 1,666.00 | 1,669.99 | 1,669.61 | 42 |
| 2026-04-22 | 1,742.00 | 1,742.00 | 1,684.00 | 1,690.00 | 1,689.62 | 149 |
| 2026-04-21 | 1,728.00 | 1,736.00 | 1,719.83 | 1,719.83 | 1,719.44 | 68 |
| 2026-04-20 | 1,710.00 | 1,746.00 | 1,700.00 | 1,710.00 | 1,709.61 | 1,283 |
| 2026-04-17 | 1,708.00 | 1,737.32 | 1,702.00 | 1,732.41 | 1,732.02 | 333 |
| 2026-04-16 | 1,662.00 | 1,670.00 | 1,653.98 | 1,660.32 | 1,659.94 | 157 |
| 2026-04-15 | 1,638.00 | 1,661.99 | 1,638.00 | 1,645.40 | 1,645.03 | 198 |
| 2026-04-14 | 1,570.00 | 1,639.99 | 1,570.00 | 1,624.47 | 1,624.10 | 275 |
| 2026-04-13 | 1,574.00 | 1,574.00 | 1,558.00 | 1,566.60 | 1,566.24 | 334 |
| 2026-04-10 | 1,586.00 | 1,616.00 | 1,570.00 | 1,585.02 | 1,584.67 | 206 |
| 2026-04-09 | 1,540.00 | 1,558.00 | 1,540.00 | 1,550.95 | 1,550.60 | 136 |
| 2026-04-08 | 1,568.00 | 1,568.00 | 1,548.00 | 1,556.44 | 1,556.09 | 88 |
| 2026-04-07 | 1,494.00 | 1,506.00 | 1,456.00 | 1,487.65 | 1,487.31 | 103 |
| 2026-04-02 | 1,540.00 | 1,540.00 | 1,472.00 | 1,495.18 | 1,494.84 | 541 |
| 2026-04-01 | 1,536.00 | 1,536.00 | 1,494.00 | 1,536.00 | 1,535.65 | 4,219 |
| 2026-03-31 | 1,472.00 | 1,478.00 | 1,468.15 | 1,468.15 | 1,467.82 | 124 |
| 2026-03-30 | 1,498.00 | 1,498.00 | 1,464.00 | 1,464.24 | 1,463.91 | 172 |
| 2026-03-27 | 1,508.00 | 1,508.00 | 1,487.99 | 1,487.99 | 1,487.65 | 1,008 |
| 2026-03-26 | 1,520.00 | 1,541.00 | 1,518.00 | 1,522.99 | 1,522.64 | 223 |
| 2026-03-25 | 1,518.00 | 1,550.00 | 1,514.00 | 1,529.47 | 1,529.12 | 306 |
| 2026-03-24 | 1,504.00 | 1,507.99 | 1,495.39 | 1,495.39 | 1,495.05 | 3,951 |
| 2026-03-23 | 1,446.00 | 1,535.00 | 1,446.00 | 1,516.00 | 1,515.66 | 157 |
| 2026-03-20 | 1,524.00 | 1,524.00 | 1,490.00 | 1,501.61 | 1,501.27 | 209 |
| 2026-03-19 | 1,524.00 | 1,542.00 | 1,518.84 | 1,537.02 | 1,536.68 | 72 |
| 2026-03-18 | 1,584.00 | 1,607.00 | 1,549.99 | 1,588.78 | 1,588.43 | 222 |
| 2026-03-17 | 1,564.00 | 1,581.00 | 1,546.00 | 1,562.45 | 1,562.10 | 398 |
| 2026-03-16 | 1,664.00 | 1,664.00 | 1,569.00 | 1,590.66 | 1,590.30 | 135 |
| 2026-03-13 | 1,684.00 | 1,684.00 | 1,666.00 | 1,668.17 | 1,667.79 | 159 |
| 2026-03-12 | 1,702.00 | 1,722.00 | 1,630.00 | 1,699.87 | 1,699.49 | 591 |
| 2026-03-11 | 1,766.00 | 1,784.00 | 1,740.00 | 1,753.98 | 1,753.59 | 231 |
| 2026-03-10 | 1,790.00 | 1,810.00 | 1,777.99 | 1,801.26 | 1,800.86 | 526 |
| 2026-03-09 | 1,750.00 | 1,778.00 | 1,743.98 | 1,751.12 | 1,750.72 | 201 |
| 2026-03-06 | 1,802.00 | 1,816.00 | 1,788.00 | 1,799.43 | 1,799.02 | 175 |
| 2026-03-05 | 1,831.00 | 1,838.00 | 1,818.00 | 1,821.84 | 1,821.43 | 161 |
| 2026-03-04 | 1,870.00 | 1,870.00 | 1,841.99 | 1,841.99 | 1,841.57 | 74 |
| 2026-03-03 | 1,850.00 | 1,890.00 | 1,831.96 | 1,847.04 | 1,846.62 | 5,118 |
| 2026-03-02 | 1,918.00 | 1,918.00 | 1,892.00 | 1,900.03 | 1,899.60 | 332 |
| 2026-02-27 | 1,942.00 | 1,964.00 | 1,939.70 | 1,939.70 | 1,939.26 | 309 |
| 2026-02-26 | 1,934.00 | 1,946.00 | 1,920.00 | 1,933.98 | 1,933.54 | 161 |
| 2026-02-25 | 1,968.00 | 1,968.00 | 1,928.00 | 1,934.17 | 1,933.74 | 53 |
| 2026-02-24 | 1,970.00 | 1,984.00 | 1,944.19 | 1,944.19 | 1,943.76 | 204 |
| 2026-02-23 | 1,964.00 | 1,968.00 | 1,946.00 | 1,946.00 | 1,945.56 | 87 |
| 2026-02-20 | 1,998.00 | 1,998.00 | 1,980.00 | 1,981.00 | 1,980.55 | 27 |
| 2026-02-19 | 1,996.00 | 1,996.00 | 1,979.89 | 1,990.00 | 1,989.55 | 113 |
| 2026-02-18 | 2,000.00 | 2,010.00 | 1,976.00 | 2,001.20 | 2,000.75 | 135 |
| 2026-02-17 | 1,976.00 | 1,990.00 | 1,953.00 | 1,971.61 | 1,971.17 | 460 |
| 2026-02-16 | 1,984.00 | 1,998.00 | 1,970.00 | 1,984.98 | 1,984.53 | 4,403 |
| 2026-02-13 | 1,993.00 | 2,001.27 | 1,975.00 | 1,996.17 | 1,995.72 | 189 |
| 2026-02-12 | 2,015.00 | 2,050.00 | 1,969.00 | 1,983.60 | 1,983.15 | 325 |
| 2026-02-11 | 1,958.00 | 2,020.00 | 1,958.00 | 1,996.00 | 1,995.55 | 743 |
| 2026-02-10 | 1,946.00 | 1,968.00 | 1,918.00 | 1,946.60 | 1,946.16 | 858 |
| 2026-02-09 | 1,968.00 | 1,968.00 | 1,931.00 | 1,946.66 | 1,946.22 | 514 |
| 2026-02-06 | 1,916.00 | 1,968.57 | 1,916.00 | 1,968.57 | 1,968.12 | 400 |
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.