Instone Real Estate Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	6.820	7.120	6.800	6.960	5.669	113,910
2022-10-14	6.280	6.990	6.280	6.830	5.563	265,503
2022-10-13	5.850	6.460	5.760	6.200	5.050	242,455
2022-10-12	6.660	6.660	5.690	5.750	4.683	365,632
2022-10-11	7.240	7.250	6.350	6.690	5.449	205,331
2022-10-10	8.040	8.070	7.440	7.440	6.060	221,389
2022-10-07	8.470	8.570	8.110	8.110	6.606	100,116
2022-10-06	8.560	8.820	8.490	8.520	6.940	58,077
2022-10-05	8.790	8.860	8.550	8.550	6.964	82,993
2022-10-04	8.670	8.820	8.650	8.780	7.151	104,967
2022-10-03	8.520	8.830	8.520	8.690	7.078	99,296
2022-09-30	8.280	8.620	8.280	8.510	6.931	99,779
2022-09-29	8.400	8.500	8.160	8.230	6.703	69,246
2022-09-28	8.170	8.380	7.820	8.360	6.809	116,155
2022-09-27	8.550	8.630	8.170	8.210	6.687	80,336
2022-09-26	8.580	8.760	8.420	8.470	6.899	78,049
2022-09-23	8.910	8.950	8.620	8.620	7.021	131,895
2022-09-22	8.850	9.010	8.810	8.930	7.273	66,594
2022-09-21	8.910	9.110	8.910	9.090	7.404	50,998
2022-09-20	9.080	9.100	8.870	9.000	7.330	99,843
2022-09-19	8.870	9.040	8.810	9.000	7.330	50,275
2022-09-16	8.660	8.960	8.660	8.880	7.233	571,775
2022-09-15	8.740	8.850	8.650	8.800	7.168	58,824
2022-09-14	8.760	9.040	8.670	8.780	7.151	78,326
2022-09-13	9.020	9.090	8.690	8.820	7.184	201,383
2022-09-12	8.600	9.070	8.600	8.950	7.290	83,590
2022-09-09	8.440	8.730	8.430	8.640	7.037	105,196
2022-09-08	8.580	8.790	8.450	8.460	6.891	62,871
2022-09-07	8.720	8.740	8.450	8.570	6.980	99,703
2022-09-06	8.920	9.000	8.770	8.770	7.143	50,139
2022-09-05	8.680	8.990	8.680	8.820	7.184	50,693
2022-09-02	8.540	8.960	8.500	8.940	7.282	75,501
2022-09-01	8.710	8.720	8.430	8.480	6.907	52,794
2022-08-31	8.820	9.040	8.770	8.820	7.184	62,053
2022-08-30	8.480	8.900	8.460	8.800	7.168	67,942
2022-08-29	8.250	8.500	8.130	8.480	6.907	80,111
2022-08-26	8.610	8.700	8.190	8.240	6.711	88,808
2022-08-25	8.760	8.770	8.450	8.590	6.997	98,048
2022-08-24	8.850	8.860	8.520	8.640	7.037	80,490
2022-08-23	9.150	9.150	8.810	8.830	7.192	144,538
2022-08-22	9.750	9.760	9.140	9.160	7.461	78,984
2022-08-19	9.860	10.060	9.720	9.760	7.949	90,931
2022-08-18	10.300	10.300	9.830	10.000	8.145	91,850
2022-08-17	11.060	11.060	10.260	10.300	8.389	51,640
2022-08-16	11.140	11.260	10.820	11.000	8.959	43,180
2022-08-15	10.900	11.220	10.900	11.180	9.106	43,362
2022-08-12	10.700	11.100	10.620	10.940	8.911	118,636
2022-08-11	10.540	10.860	10.500	10.660	8.683	102,192
2022-08-10	10.500	10.840	10.260	10.740	8.748	97,113
2022-08-09	10.760	10.780	10.520	10.580	8.617	69,730
2022-08-08	10.740	10.900	10.620	10.780	8.780	67,310
2022-08-05	10.740	10.920	10.400	10.600	8.634	73,774
2022-08-04	10.740	11.000	10.540	10.660	8.683	40,738
2022-08-03	10.900	11.060	10.620	10.680	8.699	74,118
2022-08-02	10.460	10.820	10.360	10.780	8.780	62,358
2022-08-01	10.620	10.760	10.480	10.580	8.617	54,632
2022-07-29	10.340	10.780	10.340	10.680	8.699	76,798
2022-07-28	10.260	10.580	10.240	10.420	8.487	65,656
2022-07-27	10.240	10.540	10.140	10.380	8.454	75,900
2022-07-26	10.940	10.940	10.200	10.260	8.357	56,913

← NewerPage 18 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.