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
2023-09-062,645.002,675.002,645.002,660.002,529.22225
2023-09-052,710.002,710.002,655.002,670.002,538.73571
2023-09-042,670.002,750.002,670.002,730.002,595.78520
2023-09-012,635.002,700.002,625.002,675.002,543.48920
2023-08-312,640.002,660.002,610.002,635.002,505.451,242
2023-08-302,675.002,700.002,610.002,650.002,519.711,397
2023-08-292,660.002,700.002,610.002,685.002,552.99991
2023-08-282,695.002,725.002,665.002,675.002,543.48499
2023-08-252,665.002,695.002,650.002,675.002,543.48656
2023-08-242,710.002,740.002,680.002,685.002,552.99724
2023-08-232,705.002,720.002,680.002,685.002,552.99475
2023-08-222,680.002,730.002,680.002,725.002,591.02476
2023-08-212,625.002,720.002,625.002,670.002,538.73507
2023-08-182,665.002,685.002,630.002,640.002,510.20882
2023-08-172,700.002,700.002,680.002,685.002,552.99562
2023-08-162,705.002,750.002,705.002,720.002,586.27753
2023-08-152,735.002,790.002,725.002,725.002,591.02741
2023-08-142,710.002,765.002,705.002,755.002,619.55447
2023-08-112,765.002,795.002,710.002,715.002,581.521,201
2023-08-102,800.002,805.002,765.002,780.002,643.321,565
2023-08-092,860.002,860.002,775.002,785.002,648.07490
2023-08-082,945.002,945.002,850.002,850.002,709.88661
2023-08-072,970.002,980.002,950.002,950.002,804.963,457
2023-08-042,960.002,980.002,950.002,980.002,833.493,136
2023-08-032,870.002,960.002,870.002,950.002,804.961,470
2023-08-022,685.002,945.002,685.002,915.002,771.682,254
2023-07-312,790.002,820.002,780.002,790.002,652.83469
2023-07-282,830.002,835.002,790.002,800.002,662.34759
2023-07-272,845.002,895.002,825.002,835.002,695.621,056
2023-07-262,790.002,865.002,785.002,835.002,695.62944
2023-07-252,735.002,775.002,680.002,775.002,638.571,131
2023-07-242,695.002,765.002,695.002,750.002,614.80801
2023-07-212,745.002,750.002,675.002,710.002,576.76760
2023-07-202,750.002,775.002,710.002,760.002,624.30576
2023-07-192,755.002,770.002,690.002,765.002,629.06642
2023-07-182,715.002,785.002,715.002,765.002,629.06473
2023-07-172,830.002,830.002,710.002,735.002,600.531,562
2023-07-142,795.002,825.002,795.002,825.002,686.11868
2023-07-132,820.002,850.002,800.002,805.002,667.091,006
2023-07-122,740.002,800.002,740.002,800.002,662.341,236
2023-07-112,695.002,765.002,695.002,740.002,605.291,178
2023-07-102,695.002,705.002,645.002,700.002,567.252,214
2023-07-072,640.002,700.002,640.002,690.002,557.75418
2023-07-062,655.002,680.002,625.002,655.002,524.471,444
2023-07-052,700.002,720.002,650.002,675.002,543.481,219
2023-07-042,725.002,735.002,700.002,720.002,586.27623
2023-07-032,770.002,775.002,715.002,740.002,605.29574
2023-06-302,695.002,770.002,695.002,765.002,629.061,985
2023-06-292,735.002,770.002,695.002,710.002,576.76790
2023-06-282,750.002,760.002,665.002,745.002,610.042,056
2023-06-272,650.002,750.002,650.002,740.002,605.29956
2023-06-262,665.002,675.002,635.002,665.002,533.97618
2023-06-232,640.002,690.002,640.002,680.002,548.24627
2023-06-222,665.002,670.002,605.002,640.002,510.201,444
2023-06-212,660.002,730.002,635.002,645.002,514.961,027
2023-06-202,650.002,685.002,615.002,640.002,510.201,860
2023-06-192,700.002,755.002,650.002,685.002,552.991,966
2023-06-162,860.002,865.002,560.002,715.002,581.529,825
2023-06-153,065.003,105.003,060.003,090.002,938.08560
2023-06-143,095.003,120.003,045.003,085.002,933.33429
← NewerPage 14 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.