Interroll Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,300.00 | 1,316.00 | 1,288.00 | 1,302.00 | 1,302.00 | 1,685 |
| 2026-07-23 | 1,300.00 | 1,322.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,641 |
| 2026-07-22 | 1,290.00 | 1,314.00 | 1,272.00 | 1,308.00 | 1,308.00 | 2,619 |
| 2026-07-21 | 1,268.00 | 1,292.00 | 1,258.00 | 1,284.00 | 1,284.00 | 2,151 |
| 2026-07-20 | 1,312.00 | 1,316.00 | 1,266.00 | 1,270.00 | 1,270.00 | 2,397 |
| 2026-07-17 | 1,328.00 | 1,340.00 | 1,308.00 | 1,322.00 | 1,322.00 | 1,123 |
| 2026-07-16 | 1,322.00 | 1,336.00 | 1,310.00 | 1,336.00 | 1,336.00 | 1,534 |
| 2026-07-15 | 1,292.00 | 1,326.00 | 1,286.00 | 1,322.00 | 1,322.00 | 1,502 |
| 2026-07-14 | 1,282.00 | 1,296.00 | 1,272.00 | 1,290.00 | 1,290.00 | 1,948 |
| 2026-07-13 | 1,298.00 | 1,300.00 | 1,278.00 | 1,298.00 | 1,298.00 | 1,203 |
| 2026-07-10 | 1,300.00 | 1,316.00 | 1,290.00 | 1,298.00 | 1,298.00 | 1,260 |
| 2026-07-09 | 1,288.00 | 1,320.00 | 1,286.00 | 1,298.00 | 1,298.00 | 2,232 |
| 2026-07-08 | 1,310.00 | 1,318.00 | 1,276.00 | 1,278.00 | 1,278.00 | 2,089 |
| 2026-07-07 | 1,356.00 | 1,356.00 | 1,316.00 | 1,330.00 | 1,330.00 | 3,255 |
| 2026-07-06 | 1,354.00 | 1,360.00 | 1,340.00 | 1,350.00 | 1,350.00 | 861 |
| 2026-07-03 | 1,320.00 | 1,358.00 | 1,320.00 | 1,358.00 | 1,358.00 | 1,701 |
| 2026-07-02 | 1,302.00 | 1,324.00 | 1,288.00 | 1,312.00 | 1,312.00 | 1,354 |
| 2026-07-01 | 1,280.00 | 1,316.00 | 1,276.00 | 1,310.00 | 1,310.00 | 2,099 |
| 2026-06-30 | 1,264.00 | 1,298.00 | 1,264.00 | 1,274.00 | 1,274.00 | 2,514 |
| 2026-06-29 | 1,294.00 | 1,296.00 | 1,266.00 | 1,266.00 | 1,266.00 | 1,668 |
| 2026-06-26 | 1,318.00 | 1,318.00 | 1,286.00 | 1,294.00 | 1,294.00 | 1,868 |
| 2026-06-25 | 1,320.00 | 1,342.00 | 1,314.00 | 1,322.00 | 1,322.00 | 2,019 |
| 2026-06-24 | 1,344.00 | 1,344.00 | 1,300.00 | 1,328.00 | 1,328.00 | 10,105 |
| 2026-06-23 | 1,356.00 | 1,358.00 | 1,318.00 | 1,340.00 | 1,340.00 | 1,482 |
| 2026-06-22 | 1,372.00 | 1,372.00 | 1,342.00 | 1,368.00 | 1,368.00 | 1,577 |
| 2026-06-19 | 1,382.00 | 1,406.00 | 1,366.00 | 1,380.00 | 1,380.00 | 4,757 |
| 2026-06-18 | 1,374.00 | 1,408.00 | 1,356.00 | 1,408.00 | 1,408.00 | 2,039 |
| 2026-06-17 | 1,410.00 | 1,438.00 | 1,376.00 | 1,382.00 | 1,382.00 | 2,188 |
| 2026-06-16 | 1,366.00 | 1,416.00 | 1,360.00 | 1,410.00 | 1,410.00 | 2,988 |
| 2026-06-15 | 1,392.00 | 1,448.00 | 1,380.00 | 1,396.00 | 1,364.00 | 2,883 |
| 2026-06-12 | 1,368.00 | 1,390.00 | 1,340.00 | 1,356.00 | 1,324.92 | 3,825 |
| 2026-06-11 | 1,410.00 | 1,412.00 | 1,344.00 | 1,360.00 | 1,328.83 | 4,780 |
| 2026-06-10 | 1,474.00 | 1,474.00 | 1,430.00 | 1,434.00 | 1,401.13 | 1,670 |
| 2026-06-09 | 1,466.00 | 1,510.00 | 1,456.00 | 1,472.00 | 1,438.26 | 3,171 |
| 2026-06-08 | 1,468.00 | 1,472.00 | 1,420.00 | 1,460.00 | 1,426.53 | 3,207 |
| 2026-06-05 | 1,508.00 | 1,532.00 | 1,488.00 | 1,488.00 | 1,453.89 | 2,309 |
| 2026-06-04 | 1,520.00 | 1,532.00 | 1,506.00 | 1,514.00 | 1,479.30 | 2,584 |
| 2026-06-03 | 1,604.00 | 1,612.00 | 1,512.00 | 1,522.00 | 1,487.11 | 2,976 |
| 2026-06-02 | 1,588.00 | 1,644.00 | 1,586.00 | 1,602.00 | 1,565.28 | 2,271 |
| 2026-06-01 | 1,660.00 | 1,660.00 | 1,576.00 | 1,582.00 | 1,545.74 | 1,636 |
| 2026-05-29 | 1,632.00 | 1,668.00 | 1,598.00 | 1,668.00 | 1,629.77 | 4,352 |
| 2026-05-28 | 1,622.00 | 1,636.00 | 1,596.00 | 1,612.00 | 1,575.05 | 1,117 |
| 2026-05-27 | 1,612.00 | 1,666.00 | 1,612.00 | 1,640.00 | 1,602.41 | 1,395 |
| 2026-05-26 | 1,606.00 | 1,624.00 | 1,588.00 | 1,606.00 | 1,569.19 | 1,021 |
| 2026-05-22 | 1,570.00 | 1,604.00 | 1,560.00 | 1,604.00 | 1,567.23 | 1,147 |
| 2026-05-21 | 1,580.00 | 1,590.00 | 1,540.00 | 1,550.00 | 1,514.47 | 2,242 |
| 2026-05-20 | 1,582.00 | 1,602.00 | 1,554.00 | 1,576.00 | 1,539.87 | 1,994 |
| 2026-05-19 | 1,606.00 | 1,622.00 | 1,564.00 | 1,576.00 | 1,539.87 | 967 |
| 2026-05-18 | 1,614.00 | 1,628.00 | 1,590.00 | 1,612.00 | 1,575.05 | 1,446 |
| 2026-05-15 | 1,650.00 | 1,676.00 | 1,618.00 | 1,632.00 | 1,594.59 | 889 |
| 2026-05-13 | 1,642.00 | 1,654.00 | 1,628.00 | 1,650.00 | 1,612.18 | 786 |
| 2026-05-12 | 1,640.00 | 1,660.00 | 1,630.00 | 1,636.00 | 1,598.50 | 1,375 |
| 2026-05-11 | 1,672.00 | 1,672.00 | 1,632.00 | 1,640.00 | 1,602.41 | 689 |
| 2026-05-08 | 1,658.00 | 1,698.00 | 1,652.00 | 1,666.00 | 1,627.81 | 901 |
| 2026-05-07 | 1,656.00 | 1,704.00 | 1,654.00 | 1,654.00 | 1,616.09 | 996 |
| 2026-05-06 | 1,602.00 | 1,676.00 | 1,602.00 | 1,650.00 | 1,612.18 | 1,724 |
| 2026-05-05 | 1,590.00 | 1,612.00 | 1,578.00 | 1,596.00 | 1,559.42 | 1,385 |
| 2026-05-04 | 1,646.00 | 1,662.00 | 1,598.00 | 1,598.00 | 1,561.37 | 877 |
| 2026-04-30 | 1,626.00 | 1,646.00 | 1,610.00 | 1,634.00 | 1,596.54 | 878 |
| 2026-04-29 | 1,642.00 | 1,662.00 | 1,626.00 | 1,634.00 | 1,596.54 | 618 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-16 | 32.0000 CHF |
| 2025-06-11 | 32.0000 CHF |
| 2024-05-07 | 32.0000 CHF |
| 2023-05-16 | 32.0000 CHF |
| 2022-05-17 | 31.0000 CHF |
| 2021-05-11 | 27.0000 CHF |
| 2020-05-12 | 22.5000 CHF |
| 2019-05-07 | 22.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.