Instone Real Estate Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	8.480	8.480	8.400	8.400	7.525	12,178
2025-02-20	8.670	8.680	8.510	8.510	7.624	2,025
2025-02-19	8.720	8.730	8.480	8.480	7.597	56,699
2025-02-18	8.800	8.900	8.640	8.660	7.758	19,065
2025-02-17	8.640	9.050	8.640	8.840	7.919	20,249
2025-02-14	8.530	8.630	8.500	8.630	7.731	13,377
2025-02-13	8.480	8.640	8.480	8.640	7.740	17,032
2025-02-12	8.440	8.550	8.400	8.540	7.650	6,702
2025-02-11	8.520	8.520	8.420	8.420	7.543	3,412
2025-02-10	8.510	8.600	8.440	8.470	7.588	4,839
2025-02-07	8.420	8.540	8.400	8.480	7.597	5,562
2025-02-06	8.520	8.520	8.420	8.430	7.552	6,506
2025-02-05	8.350	8.460	8.350	8.410	7.534	3,894
2025-02-04	8.340	8.480	8.340	8.400	7.525	4,808
2025-02-03	8.260	8.350	8.260	8.350	7.480	6,868
2025-01-31	8.240	8.330	8.230	8.300	7.435	17,335
2025-01-30	8.280	8.290	8.230	8.240	7.382	16,367
2025-01-29	8.500	8.500	8.270	8.270	7.409	5,084
2025-01-28	8.270	8.470	8.250	8.350	7.480	17,358
2025-01-27	8.310	8.500	8.300	8.300	7.435	3,465
2025-01-24	8.350	8.440	8.340	8.390	7.516	2,244
2025-01-23	8.340	8.460	8.340	8.380	7.507	6,794
2025-01-22	8.370	8.450	8.340	8.340	7.471	12,358
2025-01-21	8.400	8.480	8.370	8.380	7.507	1,605
2025-01-20	8.400	8.450	8.400	8.410	7.534	962
2025-01-17	8.500	8.550	8.370	8.510	7.624	15,965
2025-01-16	8.510	8.530	8.360	8.400	7.525	14,134
2025-01-15	8.370	8.510	8.370	8.370	7.498	5,643
2025-01-14	8.450	8.510	8.380	8.390	7.516	6,320
2025-01-13	8.450	8.450	8.370	8.370	7.498	5,225
2025-01-10	8.420	8.490	8.340	8.370	7.498	15,022
2025-01-09	8.410	8.450	8.370	8.370	7.498	8,518
2025-01-08	8.500	8.610	8.400	8.400	7.525	6,612
2025-01-07	8.420	8.590	8.410	8.410	7.534	5,530
2025-01-06	8.530	8.640	8.470	8.580	7.686	5,197
2025-01-03	8.590	8.590	8.530	8.540	7.650	1,080
2025-01-02	8.400	8.650	8.320	8.550	7.659	9,314
2024-12-30	8.580	8.580	8.460	8.460	7.579	4,691
2024-12-27	8.470	8.600	8.460	8.510	7.624	5,407
2024-12-23	8.790	8.790	8.480	8.610	7.713	1,955
2024-12-20	8.510	8.630	8.450	8.620	7.722	23,099
2024-12-19	8.500	8.640	8.500	8.560	7.668	5,186
2024-12-18	8.770	8.940	8.500	8.500	7.615	16,206
2024-12-17	8.770	8.900	8.710	8.860	7.937	2,069
2024-12-16	8.520	8.860	8.520	8.860	7.937	16,303
2024-12-13	8.550	8.630	8.540	8.630	7.731	420
2024-12-12	8.540	9.140	8.540	8.650	7.749	11,683
2024-12-11	8.600	8.780	8.460	8.520	7.632	3,166
2024-12-10	8.860	8.860	8.590	8.590	7.695	1,295
2024-12-09	8.500	9.040	8.380	8.860	7.937	14,585
2024-12-06	8.610	8.720	8.500	8.510	7.624	4,837
2024-12-05	8.580	8.710	8.520	8.600	7.704	5,166
2024-12-04	8.240	8.500	8.240	8.500	7.615	1,208
2024-12-03	8.190	8.330	8.150	8.150	7.301	9,664
2024-12-02	8.330	8.450	8.000	8.290	7.426	18,650
2024-11-29	8.330	8.500	8.330	8.420	7.543	6,527
2024-11-28	8.410	8.520	8.300	8.330	7.462	6,464
2024-11-27	8.220	8.400	8.220	8.400	7.525	8,723
2024-11-26	8.360	8.430	8.250	8.330	7.462	9,789
2024-11-25	8.480	8.480	8.290	8.440	7.561	8,638

← NewerPage 8 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.