Instone Real Estate Group AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	8.970	9.240	8.970	9.160	8.206	7,251
2024-08-29	9.100	9.190	9.050	9.130	8.179	2,148
2024-08-28	9.230	9.270	9.020	9.190	8.233	18,512
2024-08-27	9.350	9.350	9.100	9.220	8.260	23,288
2024-08-26	9.120	9.370	9.010	9.370	8.394	7,944
2024-08-23	8.990	9.100	8.920	9.070	8.125	23,056
2024-08-22	9.250	9.290	9.020	9.100	8.152	12,941
2024-08-21	9.260	9.350	9.250	9.350	8.376	2,724
2024-08-20	9.210	9.370	9.210	9.300	8.331	2,691
2024-08-19	9.440	9.440	9.320	9.320	8.349	642
2024-08-16	9.330	9.500	9.290	9.500	8.510	2,412
2024-08-15	9.370	9.390	9.300	9.360	8.385	543
2024-08-14	9.400	9.400	9.390	9.390	8.412	171
2024-08-13	9.370	9.390	9.340	9.390	8.412	639
2024-08-12	9.490	9.500	9.350	9.360	8.385	4,452
2024-08-09	9.540	9.540	9.300	9.470	8.484	30,666
2024-08-08	9.150	9.550	9.150	9.520	8.528	6,254
2024-08-07	9.020	9.380	8.940	9.310	8.340	9,895
2024-08-06	8.880	8.950	8.490	8.920	7.991	17,437
2024-08-05	9.130	9.150	8.200	8.900	7.973	57,333
2024-08-02	9.500	9.500	9.140	9.160	8.206	16,092
2024-08-01	9.460	9.670	9.430	9.480	8.492	13,228
2024-07-31	9.460	9.560	9.400	9.440	8.457	13,470
2024-07-30	9.650	9.670	9.260	9.360	8.385	30,448
2024-07-29	9.640	10.100	9.640	9.760	8.743	17,610
2024-07-26	9.300	9.790	9.270	9.790	8.770	24,003
2024-07-25	9.270	9.380	9.100	9.280	8.313	11,477
2024-07-24	9.320	9.420	9.190	9.420	8.439	13,072
2024-07-23	9.180	9.360	9.180	9.280	8.313	3,422
2024-07-22	9.370	9.370	9.200	9.310	8.340	9,470
2024-07-19	9.380	9.380	9.150	9.150	8.197	8,828
2024-07-18	9.220	9.400	9.150	9.400	8.421	16,313
2024-07-17	9.380	9.430	9.060	9.130	8.179	9,042
2024-07-16	8.860	9.500	8.840	9.410	8.430	33,809
2024-07-15	8.700	8.880	8.680	8.880	7.955	18,742
2024-07-12	8.700	8.720	8.610	8.700	7.794	10,873
2024-07-11	8.690	8.760	8.620	8.700	7.794	9,690
2024-07-10	8.750	8.750	8.620	8.680	7.776	11,422
2024-07-09	8.700	8.720	8.620	8.660	7.758	8,507
2024-07-08	8.420	8.800	8.420	8.720	7.812	10,361
2024-07-05	8.650	8.850	8.600	8.840	7.919	18,344
2024-07-04	8.430	8.750	8.430	8.730	7.821	20,036
2024-07-03	8.340	8.500	8.250	8.410	7.534	25,161
2024-07-02	8.240	8.330	8.240	8.320	7.453	3,308
2024-07-01	8.350	8.390	8.120	8.230	7.373	24,306
2024-06-28	8.280	8.290	7.920	8.200	7.346	55,381
2024-06-27	8.290	8.390	8.250	8.300	7.435	14,732
2024-06-26	8.510	8.550	8.240	8.310	7.444	25,301
2024-06-25	8.710	8.710	8.510	8.570	7.677	13,529
2024-06-24	8.610	8.760	8.590	8.700	7.794	12,998
2024-06-21	8.700	8.700	8.570	8.610	7.713	10,157
2024-06-20	8.500	8.660	8.500	8.630	7.731	18,219
2024-06-19	8.750	8.770	8.500	8.500	7.615	19,306
2024-06-18	8.820	8.820	8.740	8.750	7.839	10,405
2024-06-17	8.750	8.820	8.730	8.780	7.865	6,018
2024-06-14	8.930	8.930	8.640	8.760	7.847	21,755
2024-06-13	9.120	9.170	8.900	8.930	8.000	28,025
2024-06-12	9.190	9.240	9.050	9.110	8.161	14,597
2024-06-11	9.400	9.450	9.170	9.170	8.215	28,591
2024-06-10	9.360	9.510	9.220	9.460	8.475	32,549

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.4300 EUR
2025-06-12	0.5000 EUR
2024-06-06	0.3300 EUR
2023-06-15	0.3500 EUR
2022-06-10	0.6200 EUR
2021-06-10	0.2600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.