Instone Real Estate Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	14.740	14.740	13.920	14.420	11.187	79,607
2022-04-29	14.940	15.280	14.640	14.660	11.374	99,281
2022-04-28	14.880	14.980	14.540	14.740	11.436	68,351
2022-04-27	14.900	14.900	14.500	14.700	11.405	60,423
2022-04-26	15.620	15.700	14.860	14.900	11.560	72,912
2022-04-25	15.500	15.920	15.440	15.560	12.072	41,785
2022-04-22	16.320	16.360	15.540	15.680	12.165	68,660
2022-04-21	16.600	16.980	16.500	16.500	12.801	55,279
2022-04-20	16.420	17.060	16.420	16.840	13.065	59,288
2022-04-19	16.580	16.900	16.420	16.420	12.739	64,001
2022-04-14	16.180	16.800	16.180	16.740	12.987	47,489
2022-04-13	16.340	16.440	16.140	16.340	12.677	38,420
2022-04-12	15.820	16.340	15.760	16.160	12.537	59,665
2022-04-11	16.000	16.320	15.760	16.240	12.599	80,277
2022-04-08	15.900	16.240	15.820	15.940	12.367	40,184
2022-04-07	16.400	16.400	15.820	15.840	12.289	72,433
2022-04-06	16.620	16.700	15.900	16.100	12.491	43,543
2022-04-05	16.740	16.900	16.640	16.680	12.941	48,178
2022-04-04	16.860	17.120	16.540	16.720	12.972	51,414
2022-04-01	16.820	17.100	16.680	16.980	13.174	48,923
2022-03-31	17.200	17.460	16.820	16.940	13.143	60,130
2022-03-30	17.700	17.780	17.080	17.260	13.391	72,241
2022-03-29	17.880	17.900	16.920	17.680	13.717	83,743
2022-03-28	17.600	17.920	17.500	17.660	13.701	55,167
2022-03-25	17.620	17.960	17.340	17.340	13.453	59,994
2022-03-24	18.440	18.440	17.660	17.780	13.794	55,481
2022-03-23	18.820	19.040	18.020	18.140	14.074	75,529
2022-03-22	18.700	19.000	18.640	18.860	14.632	78,962
2022-03-21	18.820	18.840	18.420	18.540	14.384	55,002
2022-03-18	18.900	19.040	18.620	18.880	14.648	111,852
2022-03-17	18.140	18.840	18.140	18.760	14.555	89,376
2022-03-16	17.660	18.360	17.660	18.240	14.151	64,020
2022-03-15	17.460	18.180	17.240	17.960	13.934	150,882
2022-03-14	17.480	17.780	17.220	17.500	13.577	35,887
2022-03-11	16.540	17.620	16.500	17.200	13.344	70,394
2022-03-10	16.220	16.520	16.020	16.360	12.693	63,227
2022-03-09	15.640	16.240	15.440	16.220	12.584	38,338
2022-03-08	14.800	15.760	14.800	15.120	11.731	69,014
2022-03-07	15.020	15.280	14.500	14.880	11.544	82,160
2022-03-04	15.920	16.300	15.220	15.220	11.808	100,232
2022-03-03	16.700	16.920	14.900	16.060	12.460	77,099
2022-03-02	16.680	16.880	16.420	16.620	12.894	51,818
2022-03-01	17.240	17.240	16.300	16.700	12.956	86,912
2022-02-28	16.260	17.160	16.260	17.160	13.313	83,023
2022-02-25	16.380	16.680	15.860	16.580	12.863	126,215
2022-02-24	15.140	16.220	15.140	16.200	12.568	129,051
2022-02-23	15.780	16.120	15.700	15.840	12.289	58,503
2022-02-22	14.800	15.840	14.800	15.680	12.165	63,452
2022-02-21	16.100	16.100	15.400	15.400	11.948	56,481
2022-02-18	16.000	16.360	15.800	15.980	12.398	85,040
2022-02-17	16.480	16.540	16.020	16.060	12.460	78,500
2022-02-16	16.120	16.600	16.100	16.500	12.801	59,255
2022-02-15	15.800	16.200	15.720	16.200	12.568	43,767
2022-02-14	15.800	15.860	15.500	15.800	12.258	63,238
2022-02-11	15.280	16.080	15.040	16.000	12.413	166,558
2022-02-10	14.980	15.200	14.660	15.140	11.746	77,224
2022-02-09	14.800	14.980	14.700	14.880	11.544	44,826
2022-02-08	14.740	14.960	14.520	14.660	11.374	48,050
2022-02-07	15.000	15.000	14.540	14.920	11.575	47,598
2022-02-04	15.320	15.320	14.780	14.860	11.529	77,555

← NewerPage 20 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.