Instone Real Estate Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	6.100	6.100	5.960	6.010	5.207	36,111
2023-09-21	6.210	6.250	6.040	6.070	5.259	24,053
2023-09-20	6.100	6.160	6.070	6.160	5.337	24,100
2023-09-19	5.910	6.150	5.910	6.130	5.311	24,733
2023-09-18	6.380	6.380	5.960	6.050	5.241	79,339
2023-09-15	6.320	6.390	6.050	6.290	5.449	630,052
2023-09-14	6.000	6.450	6.000	6.270	5.432	82,732
2023-09-13	5.820	6.020	5.780	6.000	5.198	62,198
2023-09-12	5.820	5.860	5.760	5.840	5.059	36,202
2023-09-11	5.690	5.810	5.660	5.810	5.033	69,100
2023-09-08	5.640	5.680	5.530	5.590	4.843	39,570
2023-09-07	5.360	5.700	5.360	5.630	4.877	74,087
2023-09-06	5.380	5.660	5.290	5.580	4.834	66,963
2023-09-05	5.430	5.460	5.340	5.350	4.635	81,691
2023-09-04	5.860	5.950	5.320	5.450	4.722	112,514
2023-09-01	5.880	5.940	5.660	5.850	5.068	116,083
2023-08-31	6.030	6.200	5.900	5.900	5.111	1,164,345
2023-08-30	5.920	6.010	5.840	5.980	5.181	70,774
2023-08-29	5.870	5.990	5.790	5.900	5.111	66,890
2023-08-28	5.900	5.900	5.790	5.850	5.068	46,369
2023-08-25	5.910	5.950	5.810	5.880	5.094	55,454
2023-08-24	6.020	6.150	5.990	5.990	5.189	45,706
2023-08-23	6.080	6.110	5.930	6.040	5.233	36,030
2023-08-22	5.970	6.060	5.900	6.020	5.215	51,658
2023-08-21	6.050	6.050	5.720	5.890	5.103	79,272
2023-08-18	6.410	6.410	6.020	6.110	5.293	59,115
2023-08-17	6.180	6.340	6.180	6.340	5.493	72,579
2023-08-16	6.150	6.270	6.060	6.270	5.432	66,735
2023-08-15	6.200	6.220	6.100	6.170	5.345	36,650
2023-08-14	6.460	6.500	6.030	6.190	5.363	103,520
2023-08-11	6.650	6.710	6.400	6.520	5.648	99,950
2023-08-10	6.500	6.750	6.500	6.650	5.761	88,220
2023-08-09	6.550	6.610	6.400	6.440	5.579	35,014
2023-08-08	6.410	6.530	6.400	6.490	5.622	52,941
2023-08-07	6.520	6.530	6.400	6.480	5.614	40,130
2023-08-04	6.470	6.500	6.370	6.500	5.631	77,305
2023-08-03	6.280	6.430	6.250	6.380	5.527	30,588
2023-08-02	6.290	6.370	6.140	6.250	5.415	41,550
2023-08-01	6.390	6.410	6.200	6.280	5.441	54,433
2023-07-31	6.300	6.380	6.240	6.330	5.484	58,011
2023-07-28	6.200	6.310	6.080	6.280	5.441	50,302
2023-07-27	6.320	6.360	6.160	6.230	5.397	57,927
2023-07-26	6.100	6.230	6.030	6.210	5.380	33,407
2023-07-25	6.030	6.060	5.840	6.050	5.241	34,974
2023-07-24	6.040	6.100	5.950	5.990	5.189	30,298
2023-07-21	6.080	6.080	5.990	6.030	5.224	43,548
2023-07-20	6.080	6.170	5.940	6.030	5.224	51,322
2023-07-19	5.850	6.170	5.850	6.040	5.233	61,274
2023-07-18	5.840	5.870	5.760	5.810	5.033	48,002
2023-07-17	5.890	5.890	5.690	5.810	5.033	26,201
2023-07-14	5.860	5.870	5.720	5.810	5.033	39,048
2023-07-13	5.860	5.860	5.680	5.820	5.042	57,737
2023-07-12	5.640	5.830	5.550	5.800	5.025	34,812
2023-07-11	5.470	5.650	5.470	5.580	4.834	55,182
2023-07-10	5.590	5.650	5.530	5.560	4.817	24,553
2023-07-07	5.560	5.660	5.490	5.590	4.843	48,052
2023-07-06	5.770	5.770	5.510	5.560	4.817	60,827
2023-07-05	5.770	5.770	5.570	5.620	4.869	73,726
2023-07-04	5.680	5.890	5.680	5.740	4.973	51,210
2023-07-03	5.590	5.730	5.460	5.700	4.938	86,257

← NewerPage 14 of 22 · 1,275 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.