Interroll Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 2,320.00 | 2,360.00 | 2,300.00 | 2,360.00 | 2,359.47 | 91 |
| 2025-08-11 | 2,370.00 | 2,370.00 | 2,367.50 | 2,367.50 | 2,366.97 | 5 |
| 2025-08-08 | 2,355.00 | 2,375.00 | 2,355.00 | 2,375.00 | 2,374.46 | 2,039 |
| 2025-08-07 | 2,375.00 | 2,420.00 | 2,355.00 | 2,355.00 | 2,354.47 | 71 |
| 2025-08-06 | 2,450.00 | 2,450.00 | 2,360.00 | 2,365.00 | 2,364.47 | 105 |
| 2025-08-05 | 2,325.00 | 2,395.00 | 2,325.00 | 2,390.00 | 2,389.46 | 191 |
| 2025-08-04 | 2,250.00 | 2,250.00 | 2,220.00 | 2,220.00 | 2,219.50 | 25 |
| 2025-07-31 | 2,400.00 | 2,420.00 | 2,270.00 | 2,270.00 | 2,269.49 | 252 |
| 2025-07-30 | 2,445.00 | 2,445.00 | 2,393.93 | 2,393.93 | 2,393.39 | 58 |
| 2025-07-29 | 2,460.00 | 2,490.00 | 2,450.00 | 2,470.00 | 2,469.44 | 71 |
| 2025-07-28 | 2,487.50 | 2,525.00 | 2,460.00 | 2,470.00 | 2,469.44 | 153 |
| 2025-07-25 | 2,325.00 | 2,420.00 | 2,310.00 | 2,420.00 | 2,419.45 | 86 |
| 2025-07-24 | 2,305.00 | 2,310.00 | 2,295.00 | 2,300.00 | 2,299.48 | 207 |
| 2025-07-23 | 2,300.00 | 2,315.00 | 2,290.00 | 2,290.00 | 2,289.48 | 2,255 |
| 2025-07-22 | 2,305.00 | 2,312.50 | 2,290.00 | 2,305.00 | 2,304.48 | 192 |
| 2025-07-21 | 2,315.00 | 2,340.00 | 2,298.33 | 2,298.33 | 2,297.82 | 252 |
| 2025-07-18 | 2,300.00 | 2,310.00 | 2,292.50 | 2,292.50 | 2,291.98 | 12 |
| 2025-07-17 | 2,290.00 | 2,300.00 | 2,285.00 | 2,300.00 | 2,299.48 | 9 |
| 2025-07-16 | 2,145.00 | 2,365.00 | 2,145.00 | 2,310.00 | 2,309.48 | 104 |
| 2025-07-15 | 2,030.00 | 2,060.00 | 2,027.50 | 2,040.00 | 2,039.54 | 87 |
| 2025-07-11 | 2,085.00 | 2,115.00 | 2,065.00 | 2,085.00 | 2,084.53 | 171 |
| 2025-07-10 | 2,065.00 | 2,076.25 | 2,065.00 | 2,076.25 | 2,075.78 | 6 |
| 2025-07-09 | 2,050.00 | 2,072.50 | 2,040.00 | 2,060.00 | 2,059.54 | 23 |
| 2025-07-08 | 2,015.00 | 2,035.00 | 2,010.00 | 2,010.00 | 2,009.55 | 1,202 |
| 2025-07-07 | 2,015.00 | 2,030.00 | 2,015.00 | 2,015.00 | 2,014.55 | 13 |
| 2025-07-04 | 2,045.00 | 2,060.00 | 2,041.24 | 2,041.24 | 2,040.78 | 222 |
| 2025-07-03 | 2,010.00 | 2,055.00 | 2,010.00 | 2,045.00 | 2,044.54 | 301 |
| 2025-07-02 | 2,015.00 | 2,020.00 | 2,007.12 | 2,010.00 | 2,009.55 | 467 |
| 2025-07-01 | 1,986.00 | 1,986.00 | 1,970.00 | 1,970.00 | 1,969.56 | 102 |
| 2025-06-30 | 1,980.00 | 1,984.00 | 1,958.00 | 1,964.00 | 1,963.56 | 44 |
| 2025-06-27 | 1,876.00 | 1,946.00 | 1,862.00 | 1,940.00 | 1,939.56 | 15 |
| 2025-06-26 | 1,848.00 | 1,868.00 | 1,833.00 | 1,868.00 | 1,867.58 | 513 |
| 2025-06-25 | 1,866.00 | 1,866.00 | 1,827.00 | 1,827.00 | 1,826.59 | 12 |
| 2025-06-24 | 1,860.00 | 1,860.00 | 1,836.00 | 1,842.00 | 1,841.58 | 4,012 |
| 2025-06-23 | 1,792.00 | 1,800.00 | 1,774.00 | 1,800.00 | 1,799.59 | 23 |
| 2025-06-20 | 1,792.00 | 1,792.00 | 1,788.00 | 1,788.00 | 1,787.60 | 39 |
| 2025-06-19 | 1,802.00 | 1,805.00 | 1,796.00 | 1,805.00 | 1,804.59 | 2 |
| 2025-06-18 | 1,800.00 | 1,822.00 | 1,800.00 | 1,822.00 | 1,821.59 | 9 |
| 2025-06-17 | 1,838.00 | 1,858.00 | 1,821.00 | 1,824.00 | 1,823.59 | 2,435 |
| 2025-06-16 | 1,857.00 | 1,870.00 | 1,857.00 | 1,870.00 | 1,869.58 | 10 |
| 2025-06-13 | 1,876.00 | 1,876.00 | 1,846.00 | 1,852.00 | 1,851.58 | 26 |
| 2025-06-12 | 1,922.00 | 1,922.00 | 1,882.00 | 1,882.00 | 1,881.58 | 11 |
| 2025-06-11 | 1,983.00 | 1,983.00 | 1,964.00 | 1,974.00 | 1,973.56 | 116 |
| 2025-06-10 | 1,968.00 | 1,990.00 | 1,960.00 | 1,984.00 | 1,983.23 | 3 |
| 2025-06-06 | 1,964.00 | 1,964.00 | 1,954.00 | 1,964.00 | 1,963.24 | 11 |
| 2025-06-05 | 1,963.00 | 1,976.00 | 1,949.00 | 1,960.00 | 1,959.24 | 109 |
| 2025-06-04 | 1,954.00 | 1,980.00 | 1,940.00 | 1,963.00 | 1,962.24 | 6,057 |
| 2025-06-03 | 1,943.00 | 1,946.00 | 1,909.00 | 1,918.00 | 1,917.26 | 25 |
| 2025-06-02 | 1,964.00 | 1,984.00 | 1,954.00 | 1,958.00 | 1,957.24 | 38 |
| 2025-05-30 | 1,980.00 | 2,015.00 | 1,968.00 | 2,005.00 | 2,004.22 | 74 |
| 2025-05-28 | 1,984.00 | 1,984.00 | 1,974.00 | 1,980.00 | 1,979.23 | 11 |
| 2025-05-27 | 1,984.00 | 1,988.00 | 1,984.00 | 1,988.00 | 1,987.23 | 11 |
| 2025-05-23 | 1,924.00 | 1,924.00 | 1,887.00 | 1,908.00 | 1,907.26 | 24 |
| 2025-05-22 | 1,928.00 | 1,928.00 | 1,920.00 | 1,920.00 | 1,919.26 | 11 |
| 2025-05-21 | 1,932.00 | 1,956.00 | 1,897.00 | 1,898.00 | 1,897.27 | 17 |
| 2025-05-20 | 1,954.00 | 1,966.00 | 1,947.00 | 1,950.00 | 1,949.25 | 20 |
| 2025-05-19 | 1,924.00 | 1,924.00 | 1,913.00 | 1,922.00 | 1,921.26 | 28 |
| 2025-05-16 | 1,934.00 | 1,960.00 | 1,924.00 | 1,924.00 | 1,923.26 | 6,014 |
| 2025-05-15 | 1,996.00 | 2,025.00 | 1,960.00 | 1,965.15 | 1,964.39 | 363 |
| 2025-05-14 | 2,025.00 | 2,025.00 | 1,992.00 | 2,007.50 | 2,006.72 | 5,950 |
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.