Instone Real Estate Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 8.200 | 8.200 | 8.160 | 8.170 | 7.078 | 4,043 |
| 2024-03-12 | 8.120 | 8.240 | 8.120 | 8.170 | 7.078 | 21,206 |
| 2024-03-11 | 8.150 | 8.160 | 8.020 | 8.110 | 7.026 | 16,977 |
| 2024-03-08 | 8.050 | 8.170 | 8.000 | 8.150 | 7.061 | 11,183 |
| 2024-03-07 | 8.000 | 8.130 | 7.990 | 8.080 | 7.000 | 5,009 |
| 2024-03-06 | 8.100 | 8.150 | 7.920 | 8.000 | 6.931 | 6,749 |
| 2024-03-05 | 8.000 | 8.150 | 7.960 | 8.010 | 6.939 | 13,507 |
| 2024-03-04 | 7.950 | 8.140 | 7.950 | 8.110 | 7.026 | 5,111 |
| 2024-03-01 | 7.860 | 8.150 | 7.850 | 8.010 | 6.939 | 14,674 |
| 2024-02-29 | 7.680 | 7.880 | 7.680 | 7.850 | 6.801 | 11,337 |
| 2024-02-28 | 7.720 | 7.790 | 7.650 | 7.790 | 6.749 | 13,517 |
| 2024-02-27 | 7.720 | 7.860 | 7.660 | 7.820 | 6.775 | 9,919 |
| 2024-02-26 | 8.030 | 8.050 | 7.650 | 7.720 | 6.688 | 21,969 |
| 2024-02-23 | 8.170 | 8.200 | 8.010 | 8.010 | 6.939 | 5,297 |
| 2024-02-22 | 8.200 | 8.330 | 8.150 | 8.250 | 7.147 | 12,428 |
| 2024-02-21 | 8.220 | 8.600 | 8.000 | 8.280 | 7.173 | 46,735 |
| 2024-02-20 | 8.310 | 8.310 | 8.100 | 8.220 | 7.121 | 20,786 |
| 2024-02-19 | 8.000 | 8.400 | 8.000 | 8.290 | 7.182 | 42,240 |
| 2024-02-16 | 7.820 | 7.950 | 7.790 | 7.900 | 6.844 | 20,928 |
| 2024-02-15 | 7.770 | 7.780 | 7.700 | 7.740 | 6.705 | 14,678 |
| 2024-02-14 | 7.600 | 7.760 | 7.600 | 7.630 | 6.610 | 4,619 |
| 2024-02-13 | 7.780 | 7.910 | 7.600 | 7.630 | 6.610 | 5,769 |
| 2024-02-12 | 7.670 | 7.960 | 7.610 | 7.900 | 6.844 | 8,582 |
| 2024-02-09 | 7.710 | 7.740 | 7.530 | 7.680 | 6.653 | 32,090 |
| 2024-02-08 | 8.050 | 8.050 | 7.870 | 7.870 | 6.818 | 16,647 |
| 2024-02-07 | 8.110 | 8.110 | 7.940 | 7.940 | 6.879 | 24,370 |
| 2024-02-06 | 8.220 | 8.220 | 7.990 | 8.110 | 7.026 | 33,171 |
| 2024-02-05 | 8.200 | 8.300 | 8.040 | 8.150 | 7.061 | 13,227 |
| 2024-02-02 | 8.120 | 8.380 | 8.120 | 8.200 | 7.104 | 24,861 |
| 2024-02-01 | 8.120 | 8.130 | 7.890 | 8.080 | 7.000 | 20,638 |
| 2024-01-31 | 8.370 | 8.370 | 8.040 | 8.040 | 6.965 | 9,958 |
| 2024-01-30 | 8.340 | 8.350 | 8.150 | 8.200 | 7.104 | 25,371 |
| 2024-01-29 | 8.090 | 8.220 | 7.940 | 8.220 | 7.121 | 18,874 |
| 2024-01-26 | 7.930 | 8.060 | 7.840 | 8.050 | 6.974 | 23,941 |
| 2024-01-25 | 7.940 | 7.940 | 7.800 | 7.920 | 6.861 | 8,123 |
| 2024-01-24 | 7.810 | 7.930 | 7.780 | 7.870 | 6.818 | 14,912 |
| 2024-01-23 | 7.720 | 7.920 | 7.720 | 7.800 | 6.757 | 24,496 |
| 2024-01-22 | 7.780 | 7.850 | 7.690 | 7.830 | 6.783 | 43,094 |
| 2024-01-19 | 7.740 | 7.770 | 7.650 | 7.730 | 6.697 | 28,816 |
| 2024-01-18 | 7.700 | 7.700 | 7.570 | 7.700 | 6.671 | 14,526 |
| 2024-01-17 | 7.640 | 7.710 | 7.550 | 7.630 | 6.610 | 22,491 |
| 2024-01-16 | 7.780 | 7.780 | 7.660 | 7.710 | 6.679 | 21,001 |
| 2024-01-15 | 7.680 | 7.770 | 7.580 | 7.710 | 6.679 | 30,333 |
| 2024-01-12 | 7.410 | 7.650 | 7.350 | 7.620 | 6.601 | 15,642 |
| 2024-01-11 | 7.840 | 7.840 | 7.290 | 7.340 | 6.359 | 42,218 |
| 2024-01-10 | 7.770 | 7.790 | 7.670 | 7.790 | 6.749 | 45,442 |
| 2024-01-09 | 7.670 | 7.770 | 7.540 | 7.700 | 6.671 | 18,965 |
| 2024-01-08 | 7.470 | 7.720 | 7.400 | 7.710 | 6.679 | 23,043 |
| 2024-01-05 | 7.510 | 7.770 | 7.490 | 7.620 | 6.601 | 15,981 |
| 2024-01-04 | 7.500 | 7.570 | 7.430 | 7.500 | 6.497 | 13,221 |
| 2024-01-03 | 7.520 | 7.580 | 7.400 | 7.490 | 6.489 | 18,860 |
| 2024-01-02 | 7.620 | 7.620 | 7.270 | 7.510 | 6.506 | 15,577 |
| 2023-12-29 | 7.340 | 7.370 | 7.240 | 7.300 | 6.324 | 7,734 |
| 2023-12-28 | 7.350 | 7.400 | 7.200 | 7.250 | 6.281 | 13,704 |
| 2023-12-27 | 7.230 | 7.390 | 7.230 | 7.330 | 6.350 | 12,646 |
| 2023-12-22 | 7.280 | 7.380 | 7.280 | 7.350 | 6.368 | 9,560 |
| 2023-12-21 | 7.340 | 7.470 | 7.320 | 7.390 | 6.402 | 16,207 |
| 2023-12-20 | 7.530 | 7.530 | 7.320 | 7.450 | 6.454 | 27,962 |
| 2023-12-19 | 7.300 | 7.540 | 7.280 | 7.470 | 6.471 | 39,221 |
| 2023-12-18 | 7.460 | 7.460 | 7.120 | 7.250 | 6.281 | 32,262 |
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.