Instone Real Estate Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	8.740	9.000	8.680	8.860	8.389	1,873
2026-04-30	8.800	9.040	8.800	8.820	8.351	8,958
2026-04-29	9.040	9.040	8.720	8.800	8.332	5,647
2026-04-28	8.620	9.060	8.620	8.900	8.426	44,840
2026-04-27	8.700	8.700	8.520	8.680	8.218	6,113
2026-04-24	8.640	8.720	8.440	8.720	8.256	4,571
2026-04-23	8.660	8.740	8.480	8.520	8.067	8,569
2026-04-22	8.440	8.760	8.440	8.600	8.142	30,454
2026-04-21	8.520	8.680	8.520	8.540	8.086	3,561
2026-04-20	8.800	8.800	8.500	8.500	8.048	8,549
2026-04-17	8.000	8.700	8.000	8.600	8.142	48,546
2026-04-16	8.040	8.140	7.900	7.920	7.499	8,403
2026-04-15	8.420	8.440	7.740	8.040	7.612	35,005
2026-04-14	8.640	8.680	8.360	8.360	7.915	3,353
2026-04-13	8.500	8.600	8.460	8.520	8.067	3,912
2026-04-10	8.720	8.720	8.580	8.580	8.123	7,623
2026-04-09	8.420	8.640	8.420	8.640	8.180	10,203
2026-04-08	8.080	8.660	7.900	8.420	7.972	18,838
2026-04-07	7.580	7.880	7.580	7.680	7.271	17,692
2026-04-02	7.440	7.620	7.440	7.500	7.101	2,590
2026-04-01	7.660	7.660	7.390	7.390	6.997	18,030
2026-03-31	7.350	7.760	7.350	7.680	7.271	3,736
2026-03-30	7.700	7.700	7.300	7.300	6.912	39,774
2026-03-27	7.700	7.820	7.700	7.720	7.309	908
2026-03-26	7.840	7.840	7.690	7.800	7.385	3,836
2026-03-25	7.780	7.910	7.740	7.810	7.394	7,012
2026-03-24	7.730	7.800	7.470	7.710	7.300	26,895
2026-03-23	7.840	8.000	7.630	7.820	7.404	14,993
2026-03-20	8.450	8.450	7.980	8.000	7.574	17,705
2026-03-19	8.470	8.470	8.400	8.420	7.972	4,448
2026-03-18	8.490	8.500	8.410	8.420	7.972	10,646
2026-03-17	8.560	8.560	8.240	8.350	7.906	19,631
2026-03-16	8.400	8.440	8.240	8.400	7.953	10,800
2026-03-13	8.580	8.580	8.490	8.490	8.038	5,974
2026-03-12	8.660	8.820	8.490	8.490	8.038	6,506
2026-03-11	8.710	8.810	8.670	8.670	8.209	4,647
2026-03-10	9.110	9.110	8.750	8.800	8.332	7,314
2026-03-09	9.150	9.150	8.780	8.990	8.512	11,811
2026-03-06	8.970	9.220	8.970	8.990	8.512	3,082
2026-03-05	9.020	9.260	9.020	9.200	8.710	10,681
2026-03-04	8.890	8.900	8.810	8.900	8.426	9,279
2026-03-03	9.310	9.320	8.870	8.990	8.512	14,930
2026-03-02	9.570	9.570	9.380	9.540	9.032	2,972
2026-02-27	9.340	9.410	9.310	9.410	8.909	4,056
2026-02-26	9.350	9.410	9.350	9.400	8.900	11,722
2026-02-25	9.500	9.530	9.380	9.380	8.881	13,785
2026-02-24	9.590	9.590	9.450	9.460	8.957	1,850
2026-02-23	9.790	9.790	9.470	9.570	9.061	16,331
2026-02-20	10.060	10.180	9.740	9.740	9.222	7,586
2026-02-19	9.880	10.020	9.600	9.870	9.345	14,311
2026-02-18	9.870	10.040	9.600	9.840	9.316	31,730
2026-02-17	9.850	10.100	9.750	9.860	9.335	8,689
2026-02-16	9.820	10.040	9.810	9.960	9.430	9,686
2026-02-13	9.700	9.780	9.700	9.720	9.203	20,599
2026-02-12	9.490	9.780	9.490	9.760	9.241	8,342
2026-02-11	9.450	9.720	9.400	9.510	9.004	33,098
2026-02-10	9.260	9.600	9.230	9.420	8.919	19,357
2026-02-09	9.180	9.400	9.180	9.260	8.767	10,396
2026-02-06	8.840	9.160	8.820	9.160	8.673	14,336
2026-02-05	8.870	8.880	8.780	8.790	8.322	1,730

← NewerPage 3 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.