Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← INRN.SW stock page

Interroll Holding AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-212,520.002,575.002,520.002,540.002,441.79745
2024-08-202,530.002,550.002,500.002,520.002,422.56864
2024-08-192,500.002,535.002,500.002,530.002,432.171,147
2024-08-162,580.002,580.002,510.002,510.002,412.95858
2024-08-152,545.002,565.002,525.002,560.002,461.011,607
2024-08-142,580.002,580.002,535.002,535.002,436.98904
2024-08-132,580.002,595.002,535.002,565.002,465.82750
2024-08-122,640.002,665.002,590.002,590.002,489.85619
2024-08-092,630.002,640.002,600.002,625.002,523.50941
2024-08-082,595.002,605.002,530.002,600.002,499.47825
2024-08-072,560.002,640.002,540.002,600.002,499.47482
2024-08-062,500.002,570.002,500.002,540.002,441.791,202
2024-08-052,500.002,525.002,425.002,490.002,393.721,839
2024-08-022,700.002,740.002,610.002,635.002,533.111,951
2024-07-312,780.002,860.002,780.002,840.002,730.19622
2024-07-302,765.002,795.002,765.002,795.002,686.93705
2024-07-292,725.002,755.002,720.002,750.002,643.67448
2024-07-262,670.002,765.002,670.002,720.002,614.83577
2024-07-252,660.002,680.002,585.002,655.002,552.341,251
2024-07-242,690.002,695.002,655.002,675.002,571.57336
2024-07-232,715.002,720.002,690.002,705.002,600.41278
2024-07-222,675.002,750.002,675.002,730.002,624.44404
2024-07-192,725.002,725.002,640.002,675.002,571.57665
2024-07-182,710.002,740.002,685.002,735.002,629.25736
2024-07-172,730.002,730.002,675.002,720.002,614.83483
2024-07-162,715.002,745.002,715.002,745.002,638.86371
2024-07-152,760.002,760.002,710.002,730.002,624.44422
2024-07-122,720.002,755.002,670.002,755.002,648.48608
2024-07-112,725.002,745.002,705.002,740.002,634.05325
2024-07-102,680.002,710.002,680.002,710.002,605.21192
2024-07-092,700.002,710.002,675.002,695.002,590.79463
2024-07-082,735.002,750.002,695.002,705.002,600.41348
2024-07-052,730.002,765.002,725.002,750.002,643.67453
2024-07-042,815.002,845.002,745.002,745.002,638.86514
2024-07-032,690.002,835.002,690.002,800.002,691.74695
2024-07-022,660.002,660.002,630.002,655.002,552.34465
2024-07-012,675.002,685.002,635.002,670.002,566.76571
2024-06-282,695.002,695.002,645.002,650.002,547.53566
2024-06-272,615.002,690.002,615.002,685.002,581.18783
2024-06-262,665.002,690.002,630.002,630.002,528.31647
2024-06-252,670.002,685.002,620.002,650.002,547.53909
2024-06-242,620.002,670.002,620.002,670.002,566.76490
2024-06-212,575.002,655.002,575.002,635.002,533.112,503
2024-06-202,550.002,585.002,540.002,560.002,461.012,218
2024-06-192,570.002,570.002,530.002,560.002,461.011,223
2024-06-182,585.002,595.002,550.002,570.002,470.631,109
2024-06-172,585.002,610.002,550.002,585.002,485.05686
2024-06-142,625.002,625.002,590.002,590.002,489.85794
2024-06-132,715.002,730.002,620.002,640.002,537.92912
2024-06-122,690.002,745.002,670.002,735.002,629.25750
2024-06-112,745.002,755.002,700.002,705.002,600.41797
2024-06-102,730.002,760.002,705.002,730.002,624.44398
2024-06-072,780.002,780.002,720.002,720.002,614.832,248
2024-06-062,730.002,795.002,730.002,795.002,686.931,143
2024-06-052,700.002,765.002,700.002,740.002,634.05700
2024-06-042,715.002,715.002,680.002,710.002,605.21823
2024-06-032,790.002,790.002,710.002,725.002,619.631,101
2024-05-312,800.002,810.002,735.002,770.002,662.901,354
2024-05-302,825.002,870.002,785.002,805.002,696.54951
2024-05-292,860.002,870.002,835.002,835.002,725.38540
← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-1632.0000 CHF
2025-06-1132.0000 CHF
2024-05-0732.0000 CHF
2023-05-1632.0000 CHF
2022-05-1731.0000 CHF
2021-05-1127.0000 CHF
2020-05-1222.5000 CHF
2019-05-0722.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.