Instone Real Estate Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	15.320	15.320	14.780	14.860	11.529	77,555
2022-02-03	15.420	15.500	15.080	15.240	11.824	52,096
2022-02-02	15.560	15.820	15.460	15.520	12.041	38,639
2022-02-01	15.980	16.000	15.520	15.580	12.087	27,976
2022-01-31	16.080	16.080	15.500	15.760	12.227	45,441
2022-01-28	16.000	16.100	15.740	15.820	12.274	59,402
2022-01-27	16.140	16.280	15.900	16.160	12.537	56,168
2022-01-26	15.980	16.340	15.980	16.160	12.537	85,519
2022-01-25	15.540	16.000	15.380	15.900	12.336	108,966
2022-01-24	15.760	15.860	15.140	15.420	11.963	117,606
2022-01-21	15.700	15.920	15.480	15.920	12.351	78,981
2022-01-20	15.900	15.900	15.640	15.820	12.274	42,418
2022-01-19	15.500	15.820	15.420	15.720	12.196	66,363
2022-01-18	15.880	15.880	15.520	15.580	12.087	44,847
2022-01-17	16.220	16.240	15.660	15.800	12.258	86,002
2022-01-14	16.000	16.380	16.000	16.100	12.491	84,715
2022-01-13	16.160	16.400	15.800	15.900	12.336	81,968
2022-01-12	15.560	16.120	15.460	16.000	12.413	84,789
2022-01-11	15.080	15.620	14.920	15.460	11.994	106,342
2022-01-10	15.680	15.680	14.900	14.940	11.591	93,483
2022-01-07	16.000	16.000	15.500	15.640	12.134	62,993
2022-01-06	16.360	16.360	15.860	16.020	12.429	51,045
2022-01-05	16.240	16.440	16.040	16.360	12.693	60,910
2022-01-04	16.880	16.880	15.960	16.160	12.537	111,606
2022-01-03	16.860	17.020	16.640	16.740	12.987	92,339
2021-12-30	16.420	16.740	16.300	16.640	12.910	52,059
2021-12-29	16.720	17.400	16.300	16.400	12.724	89,950
2021-12-28	16.500	17.000	16.500	16.660	12.925	105,936
2021-12-27	16.000	16.660	15.960	16.460	12.770	104,031
2021-12-23	16.120	16.240	15.820	16.000	12.413	478,674
2021-12-22	16.220	16.260	15.980	16.080	12.475	66,863
2021-12-21	16.320	16.500	16.160	16.200	12.568	223,915
2021-12-20	16.680	16.800	16.180	16.280	12.630	148,049
2021-12-17	16.980	17.140	16.640	17.000	13.189	232,182
2021-12-16	16.980	17.080	16.560	17.060	13.236	138,361
2021-12-15	17.060	17.060	16.720	16.800	13.034	119,761
2021-12-14	17.300	17.300	16.920	17.000	13.189	62,834
2021-12-13	17.620	17.620	17.200	17.300	13.422	84,578
2021-12-10	17.780	17.780	17.380	17.460	13.546	62,533
2021-12-09	17.960	17.960	17.640	17.700	13.732	55,160
2021-12-08	18.140	18.260	17.720	17.840	13.841	92,493
2021-12-07	18.000	18.240	17.860	18.140	14.074	80,423
2021-12-06	18.020	18.220	17.600	17.840	13.841	47,972
2021-12-03	18.320	18.340	17.580	17.740	13.763	170,141
2021-12-02	18.240	18.560	18.000	18.200	14.120	104,626
2021-12-01	18.540	18.680	17.960	18.600	14.430	138,089
2021-11-30	18.260	18.620	18.040	18.500	14.353	133,398
2021-11-29	19.180	19.180	18.280	18.420	14.291	81,752
2021-11-26	19.520	19.560	18.500	18.940	14.694	146,303
2021-11-25	20.200	20.200	19.620	19.860	15.408	51,013
2021-11-24	19.620	20.100	19.080	19.980	15.501	82,266
2021-11-23	19.760	19.920	19.280	19.540	15.160	88,831
2021-11-22	20.300	20.300	19.540	19.940	15.470	141,030
2021-11-19	20.650	20.750	19.640	20.250	15.710	228,231
2021-11-18	23.300	23.400	20.400	20.850	16.176	415,032
2021-11-17	23.650	24.450	23.650	24.000	18.620	40,082
2021-11-16	23.400	23.850	23.400	23.750	18.426	55,284
2021-11-15	23.600	23.800	23.300	23.500	18.232	26,560
2021-11-12	23.400	23.750	23.400	23.500	18.232	35,136
2021-11-11	23.500	23.500	23.050	23.450	18.193	41,046

← NewerPage 21 of 22 · 1,280 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.