Instone Real Estate Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 9.360 | 9.510 | 9.220 | 9.460 | 8.475 | 32,549 |
| 2024-06-07 | 10.040 | 10.040 | 9.330 | 9.450 | 8.466 | 49,587 |
| 2024-06-06 | 9.920 | 10.240 | 9.850 | 10.000 | 8.958 | 26,495 |
| 2024-06-05 | 9.940 | 10.120 | 9.780 | 10.020 | 8.681 | 34,572 |
| 2024-06-04 | 9.790 | 9.890 | 9.720 | 9.760 | 8.455 | 18,798 |
| 2024-06-03 | 9.270 | 9.800 | 9.270 | 9.760 | 8.455 | 30,460 |
| 2024-05-31 | 9.030 | 9.350 | 9.020 | 9.280 | 8.040 | 30,789 |
| 2024-05-30 | 8.750 | 9.160 | 8.750 | 9.150 | 7.927 | 5,912 |
| 2024-05-29 | 8.910 | 8.940 | 8.730 | 8.860 | 7.676 | 6,972 |
| 2024-05-28 | 9.100 | 9.100 | 8.880 | 8.910 | 7.719 | 9,108 |
| 2024-05-27 | 9.090 | 9.150 | 9.030 | 9.080 | 7.866 | 13,143 |
| 2024-05-24 | 9.100 | 9.180 | 9.070 | 9.100 | 7.884 | 20,424 |
| 2024-05-23 | 9.100 | 9.320 | 9.080 | 9.240 | 8.005 | 13,897 |
| 2024-05-22 | 9.430 | 9.430 | 9.070 | 9.100 | 7.884 | 12,049 |
| 2024-05-21 | 9.400 | 9.410 | 9.170 | 9.340 | 8.091 | 15,753 |
| 2024-05-20 | 9.150 | 9.360 | 9.150 | 9.310 | 8.066 | 10,980 |
| 2024-05-17 | 8.990 | 9.200 | 8.920 | 9.150 | 7.927 | 38,794 |
| 2024-05-16 | 8.940 | 9.200 | 8.940 | 9.000 | 7.797 | 16,047 |
| 2024-05-15 | 8.350 | 9.000 | 8.330 | 8.940 | 7.745 | 13,760 |
| 2024-05-14 | 8.310 | 8.390 | 7.990 | 8.290 | 7.182 | 33,240 |
| 2024-05-13 | 8.610 | 8.690 | 8.550 | 8.600 | 7.450 | 19,806 |
| 2024-05-10 | 9.150 | 9.180 | 8.630 | 8.660 | 7.502 | 27,841 |
| 2024-05-09 | 9.210 | 9.210 | 8.690 | 8.990 | 7.788 | 18,638 |
| 2024-05-08 | 9.270 | 9.320 | 9.110 | 9.160 | 7.936 | 22,521 |
| 2024-05-07 | 9.300 | 9.560 | 9.290 | 9.360 | 8.109 | 32,707 |
| 2024-05-06 | 9.000 | 9.300 | 8.990 | 9.290 | 8.048 | 25,993 |
| 2024-05-03 | 9.020 | 9.110 | 8.910 | 9.030 | 7.823 | 14,237 |
| 2024-05-02 | 8.800 | 8.930 | 8.680 | 8.930 | 7.736 | 11,961 |
| 2024-04-30 | 8.790 | 8.860 | 8.610 | 8.670 | 7.511 | 20,427 |
| 2024-04-29 | 8.740 | 8.850 | 8.670 | 8.720 | 7.554 | 16,114 |
| 2024-04-26 | 8.540 | 8.830 | 8.540 | 8.810 | 7.632 | 6,057 |
| 2024-04-25 | 8.700 | 8.780 | 8.600 | 8.660 | 7.502 | 14,213 |
| 2024-04-24 | 8.680 | 8.730 | 8.500 | 8.620 | 7.468 | 6,605 |
| 2024-04-23 | 8.700 | 8.820 | 8.690 | 8.690 | 7.528 | 7,891 |
| 2024-04-22 | 8.810 | 8.900 | 8.630 | 8.680 | 7.520 | 23,594 |
| 2024-04-19 | 8.720 | 8.810 | 8.520 | 8.720 | 7.554 | 15,783 |
| 2024-04-18 | 8.560 | 8.800 | 8.560 | 8.640 | 7.485 | 6,909 |
| 2024-04-17 | 8.690 | 8.870 | 8.590 | 8.630 | 7.476 | 53,283 |
| 2024-04-16 | 8.700 | 8.810 | 8.580 | 8.760 | 7.589 | 15,107 |
| 2024-04-15 | 9.100 | 9.160 | 8.880 | 8.960 | 7.762 | 19,964 |
| 2024-04-12 | 9.000 | 9.090 | 8.930 | 9.000 | 7.797 | 13,761 |
| 2024-04-11 | 8.790 | 8.960 | 8.650 | 8.940 | 7.745 | 25,469 |
| 2024-04-10 | 8.610 | 8.890 | 8.610 | 8.740 | 7.572 | 20,343 |
| 2024-04-09 | 8.810 | 8.810 | 8.600 | 8.700 | 7.537 | 8,146 |
| 2024-04-08 | 8.780 | 9.010 | 8.700 | 8.820 | 7.641 | 19,709 |
| 2024-04-05 | 9.000 | 9.100 | 8.740 | 8.770 | 7.598 | 30,645 |
| 2024-04-04 | 8.660 | 8.990 | 8.660 | 8.690 | 7.528 | 12,510 |
| 2024-04-03 | 8.380 | 8.720 | 8.310 | 8.680 | 7.520 | 21,851 |
| 2024-04-02 | 9.120 | 9.120 | 8.260 | 8.420 | 7.294 | 23,679 |
| 2024-03-28 | 9.260 | 9.300 | 8.850 | 8.930 | 7.736 | 46,992 |
| 2024-03-27 | 8.780 | 9.170 | 8.710 | 9.170 | 7.944 | 28,200 |
| 2024-03-26 | 8.720 | 8.740 | 8.610 | 8.630 | 7.476 | 29,802 |
| 2024-03-25 | 8.510 | 8.700 | 8.510 | 8.620 | 7.468 | 15,562 |
| 2024-03-22 | 8.280 | 8.820 | 8.280 | 8.490 | 7.355 | 34,327 |
| 2024-03-21 | 8.220 | 8.310 | 8.150 | 8.310 | 7.199 | 13,708 |
| 2024-03-20 | 8.010 | 8.200 | 8.010 | 8.160 | 7.069 | 8,798 |
| 2024-03-19 | 7.870 | 8.270 | 7.870 | 8.020 | 6.948 | 21,283 |
| 2024-03-18 | 7.840 | 8.000 | 7.810 | 8.000 | 6.931 | 7,759 |
| 2024-03-15 | 7.980 | 7.980 | 7.840 | 7.920 | 6.861 | 10,596 |
| 2024-03-14 | 8.160 | 8.200 | 8.030 | 8.050 | 6.974 | 10,325 |
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.