Instone Real Estate Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	9.710	9.730	9.710	9.710	9.193	360
2025-08-12	9.800	9.820	9.680	9.700	9.184	17,365
2025-08-11	9.880	9.880	9.720	9.720	9.203	6,535
2025-08-08	9.680	9.800	9.630	9.800	9.279	14,671
2025-08-07	9.420	9.800	9.420	9.790	9.269	10,614
2025-08-06	9.460	9.600	9.440	9.570	9.061	56,412
2025-08-05	9.450	9.600	9.380	9.460	8.957	6,024
2025-08-04	9.440	9.460	9.310	9.310	8.815	4,574
2025-08-01	9.410	9.410	9.330	9.340	8.843	5,325
2025-07-31	9.510	9.590	9.350	9.350	8.852	10,410
2025-07-30	9.610	9.650	9.490	9.560	9.051	2,850
2025-07-29	9.470	9.490	9.470	9.470	8.966	1,690
2025-07-28	9.450	9.500	9.440	9.490	8.985	3,828
2025-07-25	9.580	9.580	9.350	9.350	8.852	2,016
2025-07-24	9.360	9.470	9.360	9.430	8.928	3,951
2025-07-23	9.610	9.610	8.980	9.210	8.720	13,941
2025-07-22	9.400	9.510	9.300	9.420	8.919	20,297
2025-07-21	9.600	9.600	9.510	9.520	9.013	213
2025-07-18	9.310	9.500	9.310	9.370	8.871	9,813
2025-07-17	9.310	9.360	9.300	9.310	8.815	1,347
2025-07-16	9.260	9.460	9.260	9.420	8.919	2,697
2025-07-15	9.530	9.530	9.380	9.430	8.928	12,633
2025-07-14	9.360	9.360	9.360	9.360	8.862	498
2025-07-11	8.930	9.450	8.930	9.450	8.947	9,653
2025-07-10	9.030	9.030	8.850	8.860	8.389	18,213
2025-07-09	9.030	9.100	9.020	9.030	8.549	7,857
2025-07-08	9.100	9.100	8.910	9.030	8.549	4,319
2025-07-07	9.190	9.190	9.050	9.050	8.568	1,044
2025-07-04	9.470	9.470	9.280	9.320	8.824	850
2025-07-03	9.400	9.400	9.300	9.320	8.824	1,944
2025-07-02	9.620	9.680	9.490	9.490	8.985	2,972
2025-07-01	9.550	9.650	8.850	9.470	8.966	12,876
2025-06-30	9.650	9.680	9.630	9.650	9.136	6,542
2025-06-27	9.770	9.770	9.550	9.650	9.136	11,281
2025-06-26	9.650	9.730	9.640	9.650	9.136	1,851
2025-06-25	9.700	9.750	9.550	9.550	9.042	6,827
2025-06-24	9.710	9.890	9.530	9.530	9.023	9,071
2025-06-23	9.580	9.700	9.540	9.700	9.184	7,587
2025-06-20	9.320	9.680	9.280	9.680	9.165	17,132
2025-06-19	9.250	9.300	9.220	9.230	8.739	3,708
2025-06-18	9.100	9.210	9.100	9.200	8.710	3,307
2025-06-17	9.200	9.210	9.010	9.210	8.720	7,009
2025-06-16	9.070	9.110	8.880	9.080	8.597	2,796
2025-06-13	9.010	9.010	8.870	8.980	8.502	7,270
2025-06-12	9.000	9.000	8.850	8.960	8.483	1,174
2025-06-11	9.190	9.420	9.190	9.290	8.322	5,397
2025-06-10	9.060	9.110	9.020	9.050	8.107	2,388
2025-06-09	9.020	9.110	9.020	9.070	8.125	1,356
2025-06-06	9.020	9.130	9.000	9.000	8.062	2,214
2025-06-05	9.010	9.060	9.000	9.060	8.116	3,920
2025-06-04	8.970	9.070	8.970	9.000	8.062	2,941
2025-06-03	9.010	9.090	8.980	9.030	8.089	2,995
2025-06-02	8.850	9.000	8.850	9.000	8.062	2,809
2025-05-30	8.990	9.000	8.950	8.980	8.045	6,476
2025-05-29	8.980	9.000	8.830	8.850	7.928	3,634
2025-05-28	8.990	9.030	8.850	8.900	7.973	1,813
2025-05-27	8.800	9.160	8.800	8.890	7.964	6,052
2025-05-26	9.000	9.050	8.920	8.920	7.991	1,158
2025-05-23	8.950	9.050	8.900	9.000	8.062	16,440
2025-05-22	8.120	8.910	8.040	8.850	7.928	9,636

← NewerPage 6 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.