Instone Real Estate Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	7.910	7.920	7.690	7.740	6.304	30,845
2023-04-03	7.830	7.980	7.790	7.820	6.369	21,299
2023-03-31	7.730	7.880	7.710	7.800	6.353	32,894
2023-03-30	7.710	7.970	7.710	7.940	6.467	29,564
2023-03-29	7.640	7.700	7.530	7.670	6.247	33,135
2023-03-28	7.770	7.790	7.480	7.600	6.190	31,618
2023-03-27	7.660	7.740	7.590	7.670	6.247	20,703
2023-03-24	8.110	8.110	7.730	7.730	6.296	37,216
2023-03-23	7.840	8.140	7.840	8.120	6.614	32,612
2023-03-22	8.190	8.190	7.870	7.910	6.443	22,672
2023-03-21	8.030	8.290	8.030	8.250	6.720	23,811
2023-03-20	8.000	8.070	7.850	7.990	6.508	32,608
2023-03-17	8.190	8.260	8.000	8.000	6.516	85,866
2023-03-16	8.710	8.710	8.040	8.260	6.728	92,598
2023-03-15	8.610	8.610	8.270	8.500	6.923	37,662
2023-03-14	8.380	8.780	8.380	8.650	7.045	33,429
2023-03-13	8.400	8.470	8.150	8.420	6.858	63,437
2023-03-10	8.590	8.600	8.360	8.450	6.882	40,040
2023-03-09	8.680	8.680	8.460	8.600	7.005	39,937
2023-03-08	8.560	8.600	8.310	8.600	7.005	31,749
2023-03-07	8.750	8.770	8.430	8.490	6.915	23,184
2023-03-06	8.780	8.780	8.600	8.680	7.070	60,115
2023-03-03	8.830	8.950	8.730	8.820	7.184	97,967
2023-03-02	8.700	8.930	8.700	8.810	7.176	30,742
2023-03-01	8.980	8.980	8.730	8.750	7.127	23,650
2023-02-28	8.880	9.050	8.830	8.900	7.249	39,558
2023-02-27	8.910	9.020	8.840	8.950	7.290	24,533
2023-02-24	9.090	9.160	8.900	8.900	7.249	30,850
2023-02-23	9.120	9.330	9.050	9.140	7.444	38,672
2023-02-22	9.040	9.100	8.900	9.080	7.396	38,588
2023-02-21	9.320	9.440	9.040	9.100	7.412	52,644
2023-02-20	9.340	9.450	9.260	9.370	7.632	26,924
2023-02-17	9.110	9.360	9.070	9.300	7.575	27,720
2023-02-16	9.220	9.380	9.110	9.210	7.502	23,946
2023-02-15	9.370	9.370	9.180	9.290	7.567	19,326
2023-02-14	9.360	9.510	9.250	9.270	7.550	36,205
2023-02-13	9.200	9.430	9.070	9.360	7.624	32,756
2023-02-10	9.300	9.320	9.090	9.230	7.518	34,712
2023-02-09	9.120	9.340	9.090	9.300	7.575	30,901
2023-02-08	8.930	9.190	8.880	9.110	7.420	36,034
2023-02-07	9.330	9.330	8.710	8.900	7.249	49,047
2023-02-06	9.650	9.650	9.300	9.320	7.591	50,572
2023-02-03	9.590	9.730	9.370	9.590	7.811	93,932
2023-02-02	9.580	9.820	9.510	9.620	7.835	109,695
2023-02-01	9.350	9.580	9.310	9.430	7.681	69,658
2023-01-31	9.250	9.360	9.090	9.350	7.616	90,095
2023-01-30	9.170	9.370	9.150	9.300	7.575	87,333
2023-01-27	9.260	9.430	9.200	9.270	7.550	70,795
2023-01-26	9.220	9.420	9.220	9.300	7.575	102,469
2023-01-25	9.270	9.300	9.080	9.130	7.436	84,024
2023-01-24	9.210	9.320	9.110	9.170	7.469	129,266
2023-01-23	8.870	9.170	8.820	9.120	7.428	115,229
2023-01-20	9.150	9.210	8.700	8.780	7.151	98,765
2023-01-19	9.020	9.320	8.810	9.030	7.355	142,504
2023-01-18	8.970	8.970	8.790	8.880	7.233	62,103
2023-01-17	9.130	9.190	8.720	8.880	7.233	76,620
2023-01-16	8.920	9.160	8.910	9.030	7.355	117,628
2023-01-13	8.940	9.080	8.800	8.850	7.208	72,446
2023-01-12	8.830	9.080	8.720	8.890	7.241	138,090
2023-01-11	8.520	8.890	8.470	8.800	7.168	107,481

← NewerPage 16 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.