Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← INRN.SW stock page

Interroll Holding AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-192,270.002,290.002,220.002,245.002,113.24506
2022-12-162,280.002,280.002,210.002,250.002,117.951,468
2022-12-152,335.002,335.002,265.002,300.002,165.021,906
2022-12-142,370.002,410.002,340.002,355.002,216.79959
2022-12-132,275.002,405.002,265.002,355.002,216.791,471
2022-12-122,260.002,300.002,215.002,285.002,150.901,116
2022-12-092,170.002,260.002,170.002,240.002,108.541,125
2022-12-082,220.002,220.002,175.002,180.002,052.06897
2022-12-072,260.002,260.002,165.002,205.002,075.591,718
2022-12-062,295.002,295.002,235.002,245.002,113.24617
2022-12-052,250.002,320.002,250.002,275.002,141.481,070
2022-12-022,235.002,295.002,210.002,270.002,136.781,080
2022-12-012,225.002,260.002,180.002,235.002,103.83701
2022-11-302,175.002,230.002,160.002,190.002,061.471,543
2022-11-292,170.002,210.002,155.002,155.002,028.53536
2022-11-282,225.002,230.002,170.002,185.002,056.77978
2022-11-252,245.002,245.002,200.002,225.002,094.42706
2022-11-242,245.002,295.002,225.002,255.002,122.66568
2022-11-232,195.002,245.002,165.002,245.002,113.241,371
2022-11-222,125.002,195.002,080.002,180.002,052.061,382
2022-11-212,120.002,130.002,055.002,115.001,990.871,021
2022-11-182,115.002,155.002,035.002,135.002,009.701,873
2022-11-172,145.002,190.002,070.002,090.001,967.341,210
2022-11-162,225.002,225.002,100.002,125.002,000.291,600
2022-11-152,315.002,325.002,215.002,230.002,099.121,986
2022-11-142,425.002,425.002,220.002,320.002,183.841,828
2022-11-112,320.002,425.002,315.002,405.002,263.852,256
2022-11-102,130.002,305.002,100.002,300.002,165.021,956
2022-11-092,160.002,185.002,125.002,125.002,000.29779
2022-11-082,060.002,150.002,050.002,150.002,023.82909
2022-11-072,020.002,075.002,010.002,055.001,934.40712
2022-11-041,986.002,045.001,982.002,020.001,901.45689
2022-11-031,996.001,996.001,946.001,972.001,856.271,207
2022-11-022,020.002,025.001,992.002,010.001,892.041,126
2022-11-012,120.002,140.001,992.002,000.001,882.621,870
2022-10-312,175.002,175.002,095.002,110.001,986.171,319
2022-10-282,175.002,175.002,120.002,160.002,033.23858
2022-10-272,200.002,210.002,160.002,190.002,061.471,273
2022-10-262,105.002,205.002,105.002,200.002,070.892,072
2022-10-252,085.002,140.002,030.002,120.001,995.581,234
2022-10-242,030.002,100.001,996.002,065.001,943.812,091
2022-10-212,005.002,040.001,966.002,010.001,892.041,430
2022-10-201,980.002,040.001,962.002,015.001,896.741,220
2022-10-191,992.002,005.001,968.001,992.001,875.092,450
2022-10-181,942.002,005.001,938.001,984.001,867.561,007
2022-10-171,844.001,928.001,822.001,912.001,799.79832
2022-10-141,848.001,898.001,830.001,856.001,747.071,200
2022-10-131,766.001,834.001,744.001,828.001,720.721,429
2022-10-121,794.001,796.001,754.001,764.001,660.47669
2022-10-111,814.001,814.001,756.001,786.001,681.18737
2022-10-101,798.001,844.001,780.001,826.001,718.83758
2022-10-071,860.001,866.001,796.001,824.001,716.95725
2022-10-061,892.001,908.001,872.001,878.001,767.78864
2022-10-051,890.001,924.001,866.001,874.001,764.02915
2022-10-041,870.001,930.001,870.001,906.001,794.141,010
2022-10-031,862.001,884.001,818.001,868.001,758.371,172
2022-09-301,810.001,892.001,810.001,890.001,779.082,124
2022-09-291,866.001,866.001,770.001,778.001,673.651,226
2022-09-281,880.001,892.001,772.001,854.001,745.192,272
2022-09-271,820.001,908.001,810.001,898.001,786.611,993
← NewerPage 17 of 22 · 1,261 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.