Instone Real Estate Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	11.000	11.120	10.800	10.940	8.911	60,083
2022-07-22	10.520	11.160	10.520	11.120	9.057	79,030
2022-07-21	10.720	10.760	10.440	10.620	8.650	63,992
2022-07-20	10.580	11.020	10.560	10.660	8.683	61,675
2022-07-19	10.360	10.520	10.120	10.480	8.536	66,604
2022-07-18	10.220	10.540	10.220	10.340	8.422	108,335
2022-07-15	10.020	10.280	9.950	10.160	8.275	69,684
2022-07-14	10.120	10.280	9.830	9.940	8.096	89,550
2022-07-13	10.180	10.280	10.040	10.220	8.324	61,838
2022-07-12	10.340	10.380	10.020	10.300	8.389	86,922
2022-07-11	10.520	10.520	10.220	10.280	8.373	49,201
2022-07-08	10.720	10.720	10.320	10.620	8.650	73,473
2022-07-07	10.260	10.600	10.260	10.600	8.634	53,227
2022-07-06	10.300	10.380	10.140	10.340	8.422	106,964
2022-07-05	10.320	10.680	10.220	10.240	8.340	105,850
2022-07-04	10.800	10.880	10.300	10.320	8.406	67,645
2022-07-01	11.160	11.160	10.240	10.700	8.715	273,751
2022-06-30	11.420	11.500	11.280	11.320	9.220	96,289
2022-06-29	11.840	11.840	11.420	11.480	9.350	105,490
2022-06-28	11.780	12.040	11.760	11.800	9.611	54,862
2022-06-27	12.080	12.080	11.580	11.640	9.481	93,811
2022-06-24	12.000	12.000	11.720	11.900	9.692	98,598
2022-06-23	12.120	12.200	11.820	11.940	9.725	56,471
2022-06-22	12.020	12.100	11.520	11.980	9.758	96,344
2022-06-21	11.900	12.100	11.840	11.940	9.725	107,416
2022-06-20	11.620	11.980	11.520	11.840	9.644	77,165
2022-06-17	11.040	11.700	11.040	11.640	9.481	172,324
2022-06-16	11.240	11.400	11.040	11.100	9.041	110,814
2022-06-15	11.020	11.420	10.840	11.300	9.204	157,632
2022-06-14	10.440	11.340	10.280	11.080	9.025	229,661
2022-06-13	10.800	11.200	10.280	10.340	8.422	183,791
2022-06-10	12.260	12.260	11.360	11.360	9.253	205,870
2022-06-09	13.160	13.320	13.060	13.060	10.132	138,623
2022-06-08	13.120	13.340	13.120	13.280	10.303	63,907
2022-06-07	13.160	13.220	12.740	13.160	10.210	110,407
2022-06-06	13.320	13.420	12.980	13.360	10.365	34,243
2022-06-03	13.320	13.360	13.160	13.240	10.272	100,284
2022-06-02	12.980	13.160	12.780	13.120	10.179	63,002
2022-06-01	12.780	13.160	12.660	13.000	10.086	109,353
2022-05-31	12.660	12.840	12.520	12.800	9.931	99,564
2022-05-30	12.140	12.760	12.140	12.740	9.884	200,902
2022-05-27	12.640	12.820	12.240	12.500	9.698	125,553
2022-05-26	12.040	12.780	12.040	12.700	9.853	132,526
2022-05-25	12.200	12.440	11.840	12.100	9.388	171,659
2022-05-24	12.180	12.400	11.900	12.300	9.543	133,021
2022-05-23	11.500	12.280	11.380	12.200	9.465	182,575
2022-05-20	11.520	11.860	11.100	11.700	9.077	282,091
2022-05-19	12.800	13.340	11.900	12.140	9.419	362,658
2022-05-18	11.440	12.620	11.260	12.540	9.729	422,260
2022-05-17	11.500	11.820	11.240	11.500	8.922	711,388
2022-05-16	12.240	12.240	10.720	11.480	8.907	273,213
2022-05-13	10.480	12.280	10.440	12.100	9.388	325,077
2022-05-12	12.840	12.840	7.900	10.160	7.882	904,015
2022-05-11	14.000	14.400	13.960	14.320	11.110	91,942
2022-05-10	14.120	14.300	13.900	13.980	10.846	95,229
2022-05-09	14.300	14.440	13.760	13.920	10.800	60,085
2022-05-06	14.400	14.560	14.280	14.440	11.203	30,818
2022-05-05	15.160	15.200	14.540	14.540	11.281	43,248
2022-05-04	14.800	15.040	14.600	14.840	11.513	46,857
2022-05-03	14.500	14.820	14.420	14.680	11.389	64,465

← NewerPage 19 of 22 · 1,279 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.