Instone Real Estate Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 8.050 | 8.200 | 7.930 | 7.930 | 7.508 | 22,093 |
| 2025-11-04 | 8.140 | 8.140 | 8.030 | 8.110 | 7.678 | 3,765 |
| 2025-11-03 | 8.480 | 8.480 | 8.100 | 8.170 | 7.735 | 2,811 |
| 2025-10-31 | 8.350 | 8.480 | 8.290 | 8.290 | 7.849 | 3,934 |
| 2025-10-30 | 8.370 | 8.560 | 8.280 | 8.300 | 7.858 | 15,081 |
| 2025-10-29 | 8.570 | 8.570 | 8.300 | 8.300 | 7.858 | 9,335 |
| 2025-10-28 | 8.700 | 8.700 | 8.480 | 8.490 | 8.038 | 6,663 |
| 2025-10-27 | 8.820 | 8.820 | 8.640 | 8.800 | 8.332 | 17,683 |
| 2025-10-24 | 8.860 | 8.920 | 8.860 | 8.870 | 8.398 | 1,868 |
| 2025-10-23 | 8.870 | 8.870 | 8.740 | 8.740 | 8.275 | 3,339 |
| 2025-10-22 | 8.990 | 9.050 | 8.740 | 8.740 | 8.275 | 61,815 |
| 2025-10-21 | 9.200 | 9.250 | 8.850 | 8.880 | 8.407 | 6,461 |
| 2025-10-20 | 9.010 | 9.010 | 8.650 | 8.990 | 8.512 | 13,054 |
← NewerPage 5 of 5 · 253 trading days
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.