Instone Real Estate Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	6.890	7.840	6.890	7.450	6.454	91,917
2023-12-14	6.720	6.900	6.630	6.870	5.952	30,060
2023-12-13	6.280	6.450	6.260	6.450	5.588	9,839
2023-12-12	6.720	6.720	6.250	6.270	5.432	63,504
2023-12-11	6.450	6.650	6.400	6.650	5.761	32,539
2023-12-08	6.440	6.550	6.240	6.510	5.640	27,416
2023-12-07	6.500	6.610	6.450	6.510	5.640	21,221
2023-12-06	6.660	6.660	6.420	6.570	5.692	24,502
2023-12-05	6.400	6.780	6.400	6.610	5.726	31,534
2023-12-04	6.310	6.550	6.220	6.400	5.545	26,597
2023-12-01	6.260	6.370	6.110	6.370	5.519	17,622
2023-11-30	6.190	6.280	6.070	6.150	5.328	21,496
2023-11-29	6.310	6.330	6.160	6.220	5.389	46,410
2023-11-28	6.290	6.380	6.140	6.350	5.501	28,396
2023-11-27	6.340	6.430	6.220	6.280	5.441	7,668
2023-11-24	6.410	6.420	6.210	6.390	5.536	24,424
2023-11-23	6.340	6.410	6.270	6.370	5.519	12,814
2023-11-22	6.360	6.530	6.320	6.320	5.475	45,374
2023-11-21	6.580	6.580	6.260	6.300	5.458	13,955
2023-11-20	6.380	6.540	6.330	6.520	5.648	11,310
2023-11-17	6.430	6.550	6.360	6.480	5.614	12,433
2023-11-16	6.390	6.470	6.110	6.430	5.570	28,295
2023-11-15	6.640	6.840	6.610	6.820	5.908	47,853
2023-11-14	6.300	6.700	6.170	6.690	5.796	32,709
2023-11-13	6.160	6.300	6.140	6.220	5.389	19,815
2023-11-10	5.810	6.300	5.690	6.230	5.397	33,902
2023-11-09	5.700	5.840	5.450	5.810	5.033	25,590
2023-11-08	5.800	5.800	5.620	5.690	4.929	40,503
2023-11-07	5.670	5.850	5.670	5.800	5.025	12,649
2023-11-06	5.850	5.880	5.700	5.760	4.990	16,987
2023-11-03	5.740	5.850	5.640	5.850	5.068	61,233
2023-11-02	5.560	5.850	5.560	5.690	4.929	28,109
2023-11-01	5.410	5.510	5.410	5.450	4.722	19,571
2023-10-31	5.400	5.480	5.310	5.380	4.661	53,859
2023-10-30	5.350	5.370	5.300	5.300	4.592	12,788
2023-10-27	5.300	5.450	5.300	5.340	4.626	32,566
2023-10-26	5.260	5.380	5.260	5.300	4.592	24,652
2023-10-25	5.330	5.340	5.220	5.280	4.574	40,135
2023-10-24	5.300	5.400	5.300	5.340	4.626	14,741
2023-10-23	5.370	5.370	5.260	5.310	4.600	23,611
2023-10-20	5.330	5.440	5.300	5.360	4.644	31,507
2023-10-19	5.550	5.720	5.350	5.380	4.661	25,003
2023-10-18	5.670	5.780	5.550	5.580	4.834	15,128
2023-10-17	5.730	5.870	5.680	5.760	4.990	42,184
2023-10-16	5.800	5.870	5.640	5.690	4.929	14,459
2023-10-13	6.020	6.080	5.780	5.830	5.051	24,039
2023-10-12	6.000	6.230	6.000	6.050	5.241	23,092
2023-10-11	5.950	6.140	5.850	6.090	5.276	16,324
2023-10-10	5.800	6.010	5.800	6.000	5.198	10,910
2023-10-09	5.770	5.800	5.730	5.760	4.990	7,882
2023-10-06	5.650	5.900	5.650	5.810	5.033	62,287
2023-10-05	5.570	5.760	5.570	5.640	4.886	15,075
2023-10-04	5.610	5.750	5.510	5.660	4.903	25,938
2023-10-03	5.900	5.900	5.650	5.660	4.903	35,111
2023-10-02	5.890	6.000	5.840	5.910	5.120	13,427
2023-09-29	5.620	5.930	5.620	5.870	5.085	57,769
2023-09-28	5.650	5.710	5.580	5.630	4.877	46,196
2023-09-27	5.830	5.830	5.680	5.700	4.938	27,965
2023-09-26	6.000	6.000	5.780	5.830	5.051	43,044
2023-09-25	5.940	6.030	5.890	5.930	5.137	36,186

← NewerPage 13 of 22 · 1,279 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.