Interroll Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 2,355.00 | 2,385.00 | 2,335.00 | 2,380.00 | 2,325.44 | 573 |
| 2025-08-07 | 2,365.00 | 2,420.00 | 2,345.00 | 2,345.00 | 2,291.25 | 819 |
| 2025-08-06 | 2,495.00 | 2,495.00 | 2,355.00 | 2,360.00 | 2,305.90 | 1,617 |
| 2025-08-05 | 2,380.00 | 2,395.00 | 2,300.00 | 2,390.00 | 2,335.21 | 1,925 |
| 2025-08-04 | 2,220.00 | 2,270.00 | 2,210.00 | 2,240.00 | 2,188.65 | 1,706 |
| 2025-07-31 | 2,225.00 | 2,455.00 | 2,225.00 | 2,290.00 | 2,237.51 | 5,799 |
| 2025-07-30 | 2,430.00 | 2,440.00 | 2,380.00 | 2,430.00 | 2,374.30 | 3,451 |
| 2025-07-29 | 2,460.00 | 2,495.00 | 2,425.00 | 2,425.00 | 2,369.41 | 1,226 |
| 2025-07-28 | 2,450.00 | 2,525.00 | 2,450.00 | 2,470.00 | 2,413.38 | 2,142 |
| 2025-07-25 | 2,300.00 | 2,420.00 | 2,300.00 | 2,420.00 | 2,364.53 | 2,058 |
| 2025-07-24 | 2,295.00 | 2,310.00 | 2,275.00 | 2,310.00 | 2,257.05 | 1,642 |
| 2025-07-23 | 2,315.00 | 2,330.00 | 2,275.00 | 2,285.00 | 2,232.62 | 1,126 |
| 2025-07-22 | 2,310.00 | 2,315.00 | 2,275.00 | 2,300.00 | 2,247.28 | 1,341 |
| 2025-07-21 | 2,310.00 | 2,355.00 | 2,300.00 | 2,310.00 | 2,257.05 | 1,238 |
| 2025-07-18 | 2,305.00 | 2,310.00 | 2,285.00 | 2,310.00 | 2,257.05 | 1,089 |
| 2025-07-17 | 2,295.00 | 2,300.00 | 2,255.00 | 2,300.00 | 2,247.28 | 1,754 |
| 2025-07-16 | 2,150.00 | 2,370.00 | 2,140.00 | 2,280.00 | 2,227.74 | 3,585 |
| 2025-07-15 | 2,015.00 | 2,065.00 | 2,015.00 | 2,030.00 | 1,983.47 | 1,646 |
| 2025-07-14 | 2,045.00 | 2,055.00 | 2,005.00 | 2,025.00 | 1,978.58 | 1,322 |
| 2025-07-11 | 2,075.00 | 2,115.00 | 2,055.00 | 2,070.00 | 2,022.55 | 1,015 |
| 2025-07-10 | 2,070.00 | 2,090.00 | 2,060.00 | 2,085.00 | 2,037.21 | 1,298 |
| 2025-07-09 | 2,040.00 | 2,080.00 | 2,025.00 | 2,060.00 | 2,012.78 | 892 |
| 2025-07-08 | 2,010.00 | 2,040.00 | 2,010.00 | 2,040.00 | 1,993.24 | 498 |
| 2025-07-07 | 2,025.00 | 2,030.00 | 2,005.00 | 2,015.00 | 1,968.81 | 318 |
| 2025-07-04 | 2,035.00 | 2,070.00 | 2,020.00 | 2,035.00 | 1,988.35 | 1,568 |
| 2025-07-03 | 2,000.00 | 2,050.00 | 2,000.00 | 2,045.00 | 1,998.12 | 3,081 |
| 2025-07-02 | 1,992.00 | 2,030.00 | 1,992.00 | 2,010.00 | 1,963.93 | 4,280 |
| 2025-07-01 | 1,976.00 | 1,986.00 | 1,962.00 | 1,986.00 | 1,940.48 | 1,826 |
| 2025-06-30 | 1,980.00 | 1,998.00 | 1,950.00 | 1,982.00 | 1,936.57 | 1,895 |
| 2025-06-27 | 1,874.00 | 1,966.00 | 1,874.00 | 1,966.00 | 1,920.93 | 1,724 |
| 2025-06-26 | 1,836.00 | 1,870.00 | 1,828.00 | 1,868.00 | 1,825.18 | 1,443 |
| 2025-06-25 | 1,848.00 | 1,862.00 | 1,822.00 | 1,830.00 | 1,788.05 | 1,212 |
| 2025-06-24 | 1,860.00 | 1,864.00 | 1,824.00 | 1,848.00 | 1,805.64 | 2,074 |
| 2025-06-23 | 1,764.00 | 1,800.00 | 1,764.00 | 1,798.00 | 1,756.79 | 921 |
| 2025-06-20 | 1,800.00 | 1,810.00 | 1,774.00 | 1,788.00 | 1,747.01 | 1,183 |
| 2025-06-19 | 1,800.00 | 1,812.00 | 1,770.00 | 1,794.00 | 1,752.88 | 1,051 |
| 2025-06-18 | 1,818.00 | 1,824.00 | 1,796.00 | 1,816.00 | 1,774.37 | 1,197 |
| 2025-06-17 | 1,858.00 | 1,860.00 | 1,812.00 | 1,812.00 | 1,770.46 | 2,984 |
| 2025-06-16 | 1,854.00 | 1,878.00 | 1,850.00 | 1,860.00 | 1,817.36 | 550 |
| 2025-06-13 | 1,866.00 | 1,876.00 | 1,838.00 | 1,848.00 | 1,805.64 | 873 |
| 2025-06-12 | 1,956.00 | 1,956.00 | 1,878.00 | 1,884.00 | 1,840.81 | 910 |
| 2025-06-11 | 1,984.00 | 1,990.00 | 1,962.00 | 1,962.00 | 1,917.03 | 699 |
| 2025-06-10 | 1,954.00 | 1,998.00 | 1,954.00 | 1,986.00 | 1,909.21 | 641 |
| 2025-06-06 | 1,960.00 | 1,966.00 | 1,942.00 | 1,962.00 | 1,886.14 | 447 |
| 2025-06-05 | 1,960.00 | 1,978.00 | 1,944.00 | 1,978.00 | 1,901.52 | 719 |
| 2025-06-04 | 1,940.00 | 1,988.00 | 1,940.00 | 1,960.00 | 1,884.21 | 906 |
| 2025-06-03 | 1,964.00 | 1,964.00 | 1,906.00 | 1,934.00 | 1,859.22 | 819 |
| 2025-06-02 | 1,964.00 | 1,984.00 | 1,938.00 | 1,958.00 | 1,882.29 | 1,072 |
| 2025-05-30 | 1,980.00 | 2,015.00 | 1,968.00 | 1,998.00 | 1,920.75 | 1,872 |
| 2025-05-28 | 1,980.00 | 1,986.00 | 1,966.00 | 1,974.00 | 1,897.67 | 458 |
| 2025-05-27 | 1,946.00 | 1,996.00 | 1,940.00 | 1,986.00 | 1,909.21 | 1,136 |
| 2025-05-26 | 1,910.00 | 1,952.00 | 1,910.00 | 1,942.00 | 1,866.91 | 297 |
| 2025-05-23 | 1,926.00 | 1,942.00 | 1,870.00 | 1,904.00 | 1,830.38 | 1,093 |
| 2025-05-22 | 1,916.00 | 1,936.00 | 1,914.00 | 1,920.00 | 1,845.76 | 644 |
| 2025-05-21 | 1,950.00 | 1,950.00 | 1,888.00 | 1,922.00 | 1,847.68 | 1,186 |
| 2025-05-20 | 1,942.00 | 1,970.00 | 1,918.00 | 1,950.00 | 1,874.60 | 741 |
| 2025-05-19 | 1,918.00 | 1,944.00 | 1,906.00 | 1,922.00 | 1,847.68 | 963 |
| 2025-05-16 | 1,960.00 | 1,990.00 | 1,924.00 | 1,924.00 | 1,849.61 | 893 |
| 2025-05-15 | 1,998.00 | 2,015.00 | 1,960.00 | 1,960.00 | 1,884.21 | 1,096 |
| 2025-05-14 | 2,005.00 | 2,015.00 | 1,990.00 | 2,005.00 | 1,927.47 | 589 |
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.