Instone Real Estate Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	9.000	9.020	8.920	8.960	8.027	6,881
2025-05-20	9.000	9.050	8.950	9.010	8.071	2,081
2025-05-19	8.900	9.030	8.850	8.990	8.054	9,108
2025-05-16	9.000	9.000	8.900	8.980	8.045	5,524
2025-05-15	8.900	9.020	8.900	8.980	8.045	13,033
2025-05-14	9.000	9.010	8.950	8.980	8.045	5,542
2025-05-13	8.820	9.050	8.820	8.940	8.009	18,351
2025-05-12	8.550	8.940	8.470	8.810	7.892	18,307
2025-05-09	8.430	8.530	8.430	8.510	7.624	6,329
2025-05-08	8.110	8.470	8.110	8.390	7.516	4,257
2025-05-07	8.190	8.200	8.140	8.200	7.346	1,371
2025-05-06	8.000	8.240	8.000	8.190	7.337	6,582
2025-05-05	8.000	8.150	7.990	8.030	7.194	6,736
2025-05-02	8.000	8.100	7.900	8.020	7.185	3,405
2025-04-30	8.120	8.400	8.120	8.120	7.274	3,667
2025-04-29	8.020	8.160	7.970	8.070	7.229	11,705
2025-04-28	8.090	8.090	7.900	8.060	7.220	6,138
2025-04-25	8.210	8.210	7.800	7.920	7.095	19,932
2025-04-24	8.080	8.250	8.080	8.240	7.382	4,186
2025-04-23	8.250	8.250	7.740	8.020	7.185	9,358
2025-04-22	8.080	8.210	8.070	8.100	7.256	2,503
2025-04-17	7.970	8.080	7.910	8.070	7.229	5,039
2025-04-16	7.680	7.940	7.680	7.940	7.113	7,828
2025-04-15	7.910	8.100	7.670	7.680	6.880	21,579
2025-04-14	7.800	8.080	7.800	7.930	7.104	14,238
2025-04-11	7.490	7.680	7.460	7.670	6.871	12,151
2025-04-10	7.150	7.550	7.150	7.390	6.620	22,032
2025-04-09	7.160	7.260	7.150	7.150	6.405	9,572
2025-04-08	7.350	7.430	7.230	7.340	6.575	5,559
2025-04-07	7.500	7.630	7.150	7.200	6.450	103,251
2025-04-04	8.000	8.160	7.770	7.770	6.961	20,456
2025-04-03	8.050	8.070	8.000	8.000	7.167	8,486
2025-04-02	8.080	8.080	8.050	8.050	7.211	8,645
2025-04-01	8.070	8.150	8.070	8.080	7.238	9,175
2025-03-31	8.120	8.140	8.000	8.000	7.167	14,539
2025-03-28	8.100	8.160	8.100	8.100	7.256	3,535
2025-03-27	8.200	8.270	8.070	8.110	7.265	4,888
2025-03-26	8.340	8.340	8.200	8.260	7.400	7,212
2025-03-25	8.260	8.310	8.260	8.300	7.435	1,823
2025-03-24	8.300	8.350	8.260	8.340	7.471	6,676
2025-03-21	8.420	8.420	8.260	8.320	7.453	8,439
2025-03-20	8.400	8.400	8.280	8.330	7.462	2,734
2025-03-19	7.990	8.400	7.910	8.400	7.525	11,234
2025-03-18	8.460	8.500	7.730	7.730	6.925	66,504
2025-03-17	8.600	8.650	8.400	8.400	7.525	26,091
2025-03-14	8.430	8.700	8.430	8.680	7.776	13,467
2025-03-13	8.330	8.400	8.290	8.350	7.480	8,885
2025-03-12	8.330	8.390	8.270	8.390	7.516	9,558
2025-03-11	8.400	8.540	8.320	8.320	7.453	19,646
2025-03-10	8.470	8.640	8.400	8.400	7.525	4,974
2025-03-07	8.560	8.560	8.400	8.400	7.525	431
2025-03-06	8.400	8.460	8.400	8.400	7.525	5,516
2025-03-05	8.400	8.570	8.400	8.400	7.525	10,472
2025-03-04	8.610	8.610	8.450	8.450	7.570	5,290
2025-03-03	8.700	8.700	8.510	8.600	7.704	1,423
2025-02-28	8.610	8.610	8.520	8.600	7.704	8,210
2025-02-27	8.700	8.700	8.640	8.640	7.740	1,491
2025-02-26	8.680	8.740	8.650	8.670	7.767	1,063
2025-02-25	8.690	8.730	8.530	8.620	7.722	4,426
2025-02-24	8.470	8.830	8.470	8.680	7.776	8,820

← NewerPage 7 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.