Instone Real Estate Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	8.600	8.700	8.380	8.470	6.899	49,554
2023-01-09	8.550	8.830	8.550	8.600	7.005	60,087
2023-01-06	8.410	8.580	8.340	8.490	6.915	51,028
2023-01-05	8.400	8.670	8.390	8.430	6.866	81,212
2023-01-04	8.460	8.520	8.360	8.500	6.923	57,609
2023-01-03	8.290	8.620	8.290	8.400	6.842	73,474
2023-01-02	8.070	8.490	8.070	8.400	6.842	37,576
2022-12-30	8.100	8.240	7.980	8.070	6.573	25,665
2022-12-29	7.600	8.210	7.600	8.130	6.622	60,656
2022-12-28	7.730	7.800	7.610	7.650	6.231	41,136
2022-12-27	7.730	7.880	7.720	7.720	6.288	36,447
2022-12-23	7.540	7.730	7.500	7.620	6.206	67,939
2022-12-22	7.540	7.760	7.440	7.480	6.092	56,053
2022-12-21	7.500	7.700	7.480	7.640	6.223	54,319
2022-12-20	7.420	7.630	7.320	7.400	6.027	45,118
2022-12-19	7.530	7.630	7.450	7.510	6.117	48,566
2022-12-16	7.890	7.950	7.550	7.570	6.166	216,836
2022-12-15	8.100	8.170	7.900	7.940	6.467	74,317
2022-12-14	8.150	8.400	8.020	8.210	6.687	66,513
2022-12-13	8.320	8.550	8.190	8.240	6.711	77,325
2022-12-12	8.480	8.480	8.150	8.310	6.768	38,652
2022-12-09	8.630	8.630	8.400	8.540	6.956	48,310
2022-12-08	8.570	8.960	8.550	8.640	7.037	49,748
2022-12-07	8.670	8.710	8.490	8.620	7.021	41,828
2022-12-06	8.750	8.850	8.610	8.710	7.094	46,419
2022-12-05	8.820	8.910	8.690	8.750	7.127	57,273
2022-12-02	8.680	9.040	8.590	8.830	7.192	53,529
2022-12-01	8.620	8.930	8.590	8.640	7.037	86,355
2022-11-30	8.640	8.690	8.390	8.490	6.915	98,809
2022-11-29	8.880	9.150	8.710	8.730	7.111	74,346
2022-11-28	8.750	8.960	8.650	8.840	7.200	63,817
2022-11-25	8.930	8.930	8.640	8.760	7.135	48,574
2022-11-24	8.640	9.260	8.640	8.850	7.208	112,457
2022-11-23	8.540	8.630	8.450	8.590	6.997	58,997
2022-11-22	8.660	8.790	8.570	8.630	7.029	46,085
2022-11-21	8.680	8.920	8.650	8.650	7.045	55,104
2022-11-18	8.360	8.740	8.320	8.740	7.119	60,484
2022-11-17	8.320	8.540	8.310	8.310	6.768	117,284
2022-11-16	8.670	8.670	8.290	8.300	6.760	58,748
2022-11-15	8.690	8.890	8.530	8.600	7.005	76,960
2022-11-14	8.480	8.760	8.210	8.740	7.119	89,618
2022-11-11	8.450	8.640	8.290	8.510	6.931	134,159
2022-11-10	7.900	8.840	7.750	8.690	7.078	78,383
2022-11-09	8.040	8.100	7.780	8.060	6.565	63,031
2022-11-08	7.990	8.120	7.840	8.090	6.589	67,480
2022-11-07	8.070	8.210	7.940	7.980	6.500	71,936
2022-11-04	7.670	8.100	7.600	8.070	6.573	86,520
2022-11-03	7.520	7.640	7.440	7.550	6.149	42,547
2022-11-02	7.760	7.780	7.500	7.630	6.215	140,168
2022-11-01	7.430	8.030	7.430	7.800	6.353	95,769
2022-10-31	7.570	7.630	7.350	7.370	6.003	60,355
2022-10-28	7.710	7.710	7.490	7.500	6.109	69,469
2022-10-27	7.760	7.950	7.600	7.770	6.329	96,366
2022-10-26	7.340	7.960	7.300	7.780	6.337	190,827
2022-10-25	7.290	7.390	7.050	7.280	5.930	67,154
2022-10-24	7.220	7.370	7.170	7.340	5.978	64,537
2022-10-21	7.100	7.250	6.980	7.030	5.726	95,365
2022-10-20	6.770	7.300	6.750	7.280	5.930	112,803
2022-10-19	7.000	7.010	6.730	6.830	5.563	119,469
2022-10-18	7.060	7.190	6.850	7.000	5.701	149,729

← NewerPage 17 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.