Instone Real Estate Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	7.840	7.900	7.760	7.900	7.900	2,166
2026-07-24	7.800	7.920	7.720	7.920	7.920	4,579
2026-07-23	7.920	7.960	7.840	7.840	7.840	2,053
2026-07-22	7.760	8.000	7.760	7.960	7.960	12,685
2026-07-21	7.940	7.980	7.760	7.760	7.760	14,496
2026-07-20	7.940	8.000	7.940	8.000	8.000	205
2026-07-17	7.960	8.200	7.940	8.000	8.000	5,780
2026-07-16	7.800	8.000	7.800	8.000	8.000	3,031
2026-07-15	7.760	7.940	7.760	7.820	7.820	280
2026-07-14	7.880	7.880	7.760	7.760	7.760	144
2026-07-13	7.840	7.960	7.840	7.940	7.940	1,040
2026-07-10	7.780	7.940	7.780	7.820	7.820	552
2026-07-09	7.800	7.920	7.800	7.900	7.900	2,609
2026-07-08	8.200	8.200	7.860	7.860	7.860	2,582
2026-07-07	8.100	8.100	7.920	7.920	7.920	4,608
2026-07-06	7.800	8.100	7.800	8.100	8.100	7,609
2026-07-03	7.780	8.020	7.720	7.940	7.940	3,474
2026-07-02	7.540	7.720	7.440	7.700	7.700	8,193
2026-07-01	7.600	7.720	7.440	7.500	7.500	7,533
2026-06-30	7.520	7.640	7.420	7.460	7.460	6,598
2026-06-29	7.580	7.620	7.520	7.560	7.560	4,918
2026-06-26	7.560	7.620	7.560	7.560	7.560	6,081
2026-06-25	7.700	7.700	7.560	7.560	7.560	12,587
2026-06-24	7.660	7.700	7.560	7.600	7.600	7,033
2026-06-23	7.780	7.780	7.560	7.560	7.560	9,391
2026-06-22	8.000	8.000	7.600	7.600	7.600	7,354
2026-06-19	8.180	8.220	7.860	7.860	7.860	7,420
2026-06-18	8.180	8.180	8.140	8.140	8.140	3,147
2026-06-17	8.100	8.200	8.100	8.160	8.160	6,490
2026-06-16	7.760	8.000	7.700	8.000	8.000	6,024
2026-06-15	7.840	7.900	7.800	7.820	7.820	12,029
2026-06-12	7.680	7.700	7.520	7.580	7.580	17,297
2026-06-11	7.960	7.960	7.720	7.720	7.720	16,323
2026-06-10	8.160	8.320	7.840	7.960	7.960	8,929
2026-06-09	7.780	8.240	7.740	8.240	8.240	11,236
2026-06-08	7.740	7.780	7.600	7.780	7.780	5,083
2026-06-05	7.880	7.880	7.680	7.680	7.680	9,400
2026-06-04	7.700	7.860	7.620	7.700	7.700	26,650
2026-06-03	8.420	8.500	8.060	8.080	7.650	4,450
2026-06-02	8.420	8.480	8.320	8.420	7.972	7,862
2026-06-01	8.560	8.620	8.220	8.340	7.896	6,711
2026-05-29	8.260	8.400	8.260	8.360	7.915	7,282
2026-05-28	8.480	8.500	8.260	8.260	7.820	5,838
2026-05-27	8.340	8.500	8.320	8.380	7.934	8,163
2026-05-26	8.480	8.560	8.460	8.460	8.010	4,131
2026-05-25	8.440	8.600	8.420	8.500	8.048	2,011
2026-05-22	8.500	8.520	8.380	8.460	8.010	807
2026-05-21	8.140	8.440	8.120	8.400	7.953	6,914
2026-05-20	8.160	8.300	8.040	8.060	7.631	22,007
2026-05-19	8.600	8.740	8.140	8.160	7.726	8,675
2026-05-18	8.460	8.580	8.220	8.480	8.029	3,910
2026-05-15	8.620	8.620	8.360	8.400	7.953	2,007
2026-05-14	8.580	8.580	8.440	8.500	8.048	4,253
2026-05-13	8.720	8.860	8.520	8.580	8.123	15,502
2026-05-12	8.600	8.800	8.540	8.780	8.313	12,582
2026-05-11	8.520	8.660	8.380	8.580	8.123	4,835
2026-05-08	8.680	8.720	8.440	8.580	8.123	4,619
2026-05-07	8.340	8.580	8.340	8.460	8.010	6,873
2026-05-06	8.420	8.600	8.200	8.400	7.953	10,201
2026-05-05	8.880	9.160	8.360	8.360	7.915	12,614

← NewerPage 2 of 22 · 1,278 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.