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
2025-05-131,940.002,020.001,910.002,020.001,941.891,506
2025-05-121,916.001,950.001,904.001,932.001,857.301,054
2025-05-091,880.001,900.001,870.001,900.001,826.531,779
2025-05-081,844.001,898.001,818.001,874.001,801.541,719
2025-05-071,852.001,860.001,816.001,828.001,757.321,324
2025-05-061,876.001,876.001,824.001,858.001,786.16729
2025-05-051,844.001,888.001,818.001,868.001,795.771,302
2025-05-021,820.001,842.001,788.001,832.001,761.161,950
2025-04-301,756.001,814.001,756.001,800.001,730.401,743
2025-04-291,762.001,794.001,748.001,764.001,695.79802
2025-04-281,752.001,776.001,744.001,770.001,701.561,653
2025-04-251,776.001,776.001,740.001,766.001,697.721,962
2025-04-241,720.001,766.001,660.001,746.001,678.492,608
2025-04-231,678.001,728.001,668.001,720.001,653.495,307
2025-04-221,700.001,700.001,616.001,656.001,591.973,247
2025-04-171,726.001,732.001,696.001,704.001,638.111,384
2025-04-161,810.001,814.001,696.001,722.001,655.421,988
2025-04-151,800.001,830.001,788.001,830.001,759.241,649
2025-04-141,764.001,810.001,764.001,798.001,728.48861
2025-04-111,746.001,746.001,684.001,734.001,666.951,186
2025-04-101,808.001,840.001,742.001,746.001,678.491,874
2025-04-091,698.001,708.001,632.001,700.001,634.271,550
2025-04-081,696.001,770.001,682.001,724.001,657.341,866
2025-04-071,440.001,800.001,440.001,678.001,613.123,195
2025-04-041,892.001,910.001,772.001,772.001,703.482,429
2025-04-032,015.002,025.001,918.001,918.001,843.843,638
2025-04-022,085.002,085.002,015.002,045.001,965.93730
2025-04-012,035.002,075.002,035.002,075.001,994.77991
2025-03-312,135.002,135.002,080.002,090.002,009.19670
2025-03-282,180.002,205.002,145.002,150.002,066.87584
2025-03-272,210.002,220.002,185.002,195.002,110.13952
2025-03-262,255.002,255.002,205.002,215.002,129.35861
2025-03-252,270.002,275.002,245.002,255.002,167.81443
2025-03-242,330.002,330.002,265.002,265.002,177.42356
2025-03-212,330.002,360.002,305.002,320.002,230.29968
2025-03-202,365.002,370.002,325.002,350.002,259.13954
2025-03-192,400.002,405.002,345.002,380.002,287.97928
2025-03-182,390.002,425.002,360.002,415.002,321.62619
2025-03-172,345.002,375.002,335.002,375.002,283.17743
2025-03-142,305.002,365.002,250.002,365.002,273.551,938
2025-03-132,315.002,425.002,260.002,325.002,235.103,746
2025-03-122,130.002,180.002,130.002,165.002,081.29781
2025-03-112,175.002,195.002,105.002,120.002,038.031,212
2025-03-102,210.002,220.002,145.002,175.002,090.90807
2025-03-072,215.002,235.002,170.002,220.002,134.161,086
2025-03-062,150.002,200.002,115.002,200.002,114.931,877
2025-03-052,075.002,150.002,075.002,120.002,038.031,189
2025-03-042,165.002,165.002,045.002,065.001,985.15940
2025-03-032,155.002,200.002,150.002,155.002,071.67886
2025-02-282,180.002,190.002,145.002,165.002,081.291,823
2025-02-272,240.002,240.002,185.002,205.002,119.74550
2025-02-262,210.002,275.002,200.002,255.002,167.81626
2025-02-252,230.002,235.002,205.002,215.002,129.35627
2025-02-242,245.002,295.002,215.002,235.002,148.581,188
2025-02-212,295.002,305.002,255.002,255.002,167.81680
2025-02-202,270.002,300.002,265.002,300.002,211.07926
2025-02-192,335.002,335.002,260.002,270.002,182.23815
2025-02-182,340.002,340.002,305.002,315.002,225.49575
2025-02-172,375.002,380.002,305.002,325.002,235.10899
2025-02-142,400.002,400.002,345.002,365.002,273.55650
← NewerPage 7 of 21 · 1,260 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.