Instone Real Estate Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	5.220	5.700	5.220	5.490	4.756	51,225
2023-06-29	5.210	5.220	5.130	5.210	4.514	50,832
2023-06-28	5.090	5.270	5.080	5.170	4.479	38,319
2023-06-27	5.100	5.200	5.040	5.160	4.470	45,617
2023-06-26	5.090	5.120	5.000	5.010	4.340	101,658
2023-06-23	5.310	5.310	5.020	5.080	4.401	95,863
2023-06-22	5.320	5.390	5.180	5.260	4.557	32,435
2023-06-21	5.360	5.490	5.300	5.370	4.652	29,250
2023-06-20	5.420	5.470	5.300	5.320	4.609	103,919
2023-06-19	5.480	5.560	5.410	5.460	4.730	46,091
2023-06-16	5.500	5.550	5.430	5.530	4.791	50,986
2023-06-15	5.530	5.600	5.410	5.480	4.747	69,611
2023-06-14	5.840	5.930	5.820	5.850	4.765	59,252
2023-06-13	5.610	5.830	5.610	5.790	4.716	61,428
2023-06-12	5.670	5.840	5.560	5.700	4.643	111,183
2023-06-09	5.760	5.760	5.360	5.570	4.537	76,031
2023-06-08	5.260	5.760	5.250	5.730	4.667	108,687
2023-06-07	5.270	5.270	4.975	5.230	4.260	112,562
2023-06-06	5.020	5.150	4.960	5.150	4.195	103,806
2023-06-05	5.040	5.080	4.900	5.080	4.138	108,808
2023-06-02	5.190	5.290	4.850	4.990	4.064	161,445
2023-06-01	5.500	5.580	5.090	5.090	4.146	29,658
2023-05-31	5.110	5.110	4.920	5.040	4.105	389,109
2023-05-30	5.190	5.230	5.030	5.070	4.130	69,859
2023-05-29	5.280	5.320	5.190	5.190	4.227	30,421
2023-05-26	5.300	5.310	5.170	5.260	4.284	56,051
2023-05-25	5.660	5.660	5.350	5.350	4.358	58,005
2023-05-24	5.760	5.770	5.640	5.660	4.610	83,933
2023-05-23	5.720	5.880	5.710	5.780	4.708	64,264
2023-05-22	5.640	5.690	5.520	5.690	4.635	73,340
2023-05-19	5.700	5.720	5.610	5.620	4.577	58,914
2023-05-18	5.880	5.960	5.650	5.670	4.618	43,575
2023-05-17	5.970	5.970	5.720	5.880	4.789	70,238
2023-05-16	6.020	6.150	6.010	6.020	4.903	75,862
2023-05-15	6.100	6.110	5.940	6.070	4.944	81,782
2023-05-12	6.400	6.400	6.030	6.120	4.985	80,571
2023-05-11	6.740	6.740	6.360	6.360	5.180	26,586
2023-05-10	6.630	6.710	6.600	6.710	5.465	51,103
2023-05-09	6.730	6.740	6.630	6.670	5.433	49,880
2023-05-08	6.800	6.820	6.680	6.760	5.506	17,972
2023-05-05	6.800	6.840	6.730	6.800	5.539	30,390
2023-05-04	6.760	6.800	6.710	6.760	5.506	33,099
2023-05-03	6.830	6.980	6.740	6.820	5.555	36,868
2023-05-02	7.210	7.310	6.850	6.850	5.579	35,610
2023-04-28	7.130	7.250	7.000	7.250	5.905	89,989
2023-04-27	7.140	7.160	6.960	7.050	5.742	34,455
2023-04-26	7.160	7.230	7.100	7.140	5.816	31,020
2023-04-25	7.410	7.410	7.170	7.210	5.873	39,003
2023-04-24	7.280	7.400	7.250	7.400	6.027	46,150
2023-04-21	7.480	7.560	7.240	7.260	5.913	49,249
2023-04-20	7.560	7.590	7.400	7.400	6.027	38,244
2023-04-19	7.890	7.900	7.500	7.500	6.109	40,214
2023-04-18	7.910	8.010	7.860	7.930	6.459	37,780
2023-04-17	7.930	8.020	7.830	8.010	6.524	39,950
2023-04-14	7.690	7.940	7.690	7.880	6.418	73,387
2023-04-13	7.730	7.800	7.680	7.780	6.337	14,598
2023-04-12	7.580	7.830	7.530	7.750	6.312	42,946
2023-04-11	7.520	7.610	7.390	7.540	6.141	46,590
2023-04-06	7.470	7.630	7.410	7.610	6.198	23,241
2023-04-05	7.820	7.830	7.450	7.460	6.076	8,545

← NewerPage 15 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.