Instone Real Estate Group AG historical data

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

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
2025-10-17	8.830	8.830	8.550	8.780	8.313	11,290
2025-10-16	8.530	8.850	8.530	8.720	8.256	8,359
2025-10-15	8.800	8.800	8.480	8.480	8.029	9,986
2025-10-14	9.010	9.020	8.500	8.620	8.161	9,062
2025-10-13	8.620	8.990	8.550	8.990	8.512	6,568
2025-10-10	8.550	8.590	8.500	8.500	8.048	7,924
2025-10-09	8.500	8.660	8.500	8.500	8.048	10,228
2025-10-08	8.670	8.690	8.500	8.510	8.057	13,199
2025-10-07	8.680	8.690	8.500	8.630	8.171	13,721
2025-10-06	8.480	8.720	8.470	8.720	8.256	1,237
2025-10-03	8.510	8.550	8.500	8.550	8.095	1,386
2025-10-02	8.470	8.730	8.440	8.510	8.057	7,632
2025-10-01	8.540	8.540	8.440	8.440	7.991	5,199
2025-09-30	8.450	8.630	8.450	8.590	8.133	10,018
2025-09-29	8.380	8.680	8.380	8.610	8.152	7,759
2025-09-26	8.510	8.510	8.310	8.330	7.887	4,850
2025-09-25	8.540	8.540	8.360	8.400	7.953	6,350
2025-09-24	8.540	8.690	8.360	8.550	8.095	16,373
2025-09-23	8.590	8.860	8.510	8.610	8.152	8,535
2025-09-22	9.030	9.050	8.250	8.520	8.067	34,644
2025-09-19	9.170	9.230	9.030	9.030	8.549	7,388
2025-09-18	9.250	9.250	9.190	9.210	8.720	383
2025-09-17	9.240	9.240	9.170	9.170	8.682	645
2025-09-16	9.260	9.260	9.250	9.250	8.758	5,218
2025-09-15	9.250	9.250	9.250	9.250	8.758	3,299
2025-09-12	9.170	9.270	9.170	9.270	8.777	619
2025-09-11	9.200	9.400	9.200	9.270	8.777	731
2025-09-10	9.320	9.320	9.050	9.050	8.568	899
2025-09-09	9.560	9.680	9.210	9.230	8.739	2,056
2025-09-08	9.190	9.570	9.180	9.570	9.061	4,399
2025-09-05	9.300	9.300	9.170	9.200	8.710	2,690
2025-09-04	9.280	9.350	9.280	9.310	8.815	1,308
2025-09-03	9.170	9.230	9.170	9.230	8.739	3,648
2025-09-02	9.360	9.370	9.170	9.170	8.682	1,737
2025-09-01	9.180	9.690	9.180	9.690	9.174	2,274
2025-08-29	9.150	9.330	9.100	9.250	8.758	7,474
2025-08-28	9.460	9.470	9.160	9.160	8.673	2,417
2025-08-27	9.230	9.390	9.230	9.390	8.890	1,170
2025-08-26	9.490	9.490	9.170	9.170	8.682	2,446
2025-08-25	9.380	9.380	9.140	9.240	8.748	5,262
2025-08-22	9.540	9.540	9.350	9.400	8.900	4,490
2025-08-21	9.930	9.930	9.430	9.620	9.108	2,888
2025-08-20	9.650	9.650	9.460	9.570	9.061	888
2025-08-19	9.760	9.940	9.710	9.750	9.231	5,975
2025-08-18	9.880	9.990	9.690	9.800	9.279	8,164
2025-08-15	9.800	9.800	9.700	9.740	9.222	5,805
2025-08-14	9.730	9.770	9.670	9.770	9.250	4,088

← NewerPage 5 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.