Instone Real Estate Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	8.340	8.440	8.250	8.440	7.561	6,583
2024-11-21	8.100	8.250	8.030	8.250	7.391	5,371
2024-11-20	8.210	8.210	8.040	8.090	7.247	10,501
2024-11-19	8.110	8.290	8.100	8.290	7.426	7,492
2024-11-18	8.270	8.300	8.110	8.210	7.355	4,862
2024-11-15	8.500	8.500	8.250	8.320	7.453	3,775
2024-11-14	8.410	8.410	8.300	8.410	7.534	4,207
2024-11-13	8.500	8.650	8.270	8.290	7.426	3,664
2024-11-12	8.820	8.820	8.430	8.520	7.632	3,613
2024-11-11	8.600	8.900	8.540	8.760	7.847	7,232
2024-11-08	8.630	8.630	8.260	8.500	7.615	43,652
2024-11-07	8.700	8.900	8.630	8.640	7.740	4,887
2024-11-06	8.430	8.890	8.430	8.690	7.785	16,500
2024-11-05	8.200	8.350	7.930	8.090	7.247	31,500
2024-11-04	8.520	8.520	8.270	8.310	7.444	4,930
2024-11-01	8.210	8.480	8.180	8.480	7.597	14,984
2024-10-31	8.220	8.300	8.110	8.200	7.346	11,336
2024-10-30	8.490	8.610	8.210	8.220	7.364	77,226
2024-10-29	8.570	8.600	8.090	8.460	7.579	22,854
2024-10-28	8.780	8.810	8.500	8.610	7.713	19,914
2024-10-25	8.990	9.050	8.700	8.700	7.794	19,687
2024-10-24	8.860	9.200	8.780	8.970	8.036	34,924
2024-10-23	9.050	9.050	8.770	8.820	7.901	12,264
2024-10-22	9.040	9.270	9.040	9.100	8.152	3,452
2024-10-21	9.210	9.270	8.980	9.060	8.116	14,428
2024-10-18	9.560	9.560	9.020	9.140	8.188	27,314
2024-10-17	9.590	9.920	9.420	9.500	8.510	26,699
2024-10-16	9.780	9.780	9.550	9.560	8.564	2,532
2024-10-15	9.910	9.910	9.600	9.600	8.600	16,032
2024-10-14	9.930	10.000	9.880	9.920	8.887	7,979
2024-10-11	9.620	9.940	9.580	9.940	8.905	6,515
2024-10-10	9.680	9.700	9.520	9.650	8.645	6,756
2024-10-09	9.650	9.780	9.610	9.710	8.699	1,575
2024-10-08	9.660	9.760	9.540	9.650	8.645	14,653
2024-10-07	9.620	9.660	9.570	9.620	8.618	14,318
2024-10-04	9.610	9.980	9.570	9.770	8.752	25,472
2024-10-03	9.900	9.900	9.500	9.550	8.555	8,347
2024-10-02	9.580	9.950	9.430	9.950	8.914	40,067
2024-10-01	9.670	9.670	9.300	9.380	8.403	42,070
2024-09-30	9.750	9.750	9.500	9.560	8.564	6,142
2024-09-27	9.590	9.770	9.420	9.560	8.564	20,225
2024-09-26	9.690	9.730	9.550	9.610	8.609	27,452
2024-09-25	9.700	9.700	9.450	9.470	8.484	6,053
2024-09-24	9.760	9.760	9.600	9.620	8.618	3,249
2024-09-23	9.510	9.900	9.500	9.790	8.770	9,259
2024-09-20	9.670	9.900	9.270	9.410	8.430	199,048
2024-09-19	9.410	9.770	9.410	9.770	8.752	16,053
2024-09-18	9.260	9.510	9.260	9.420	8.439	13,244
2024-09-17	9.020	9.350	9.020	9.290	8.322	63,230
2024-09-16	8.930	9.070	8.840	8.980	8.045	22,243
2024-09-13	9.230	9.340	9.000	9.020	8.080	37,759
2024-09-12	9.670	9.680	9.100	9.120	8.170	19,022
2024-09-11	9.700	9.790	9.590	9.600	8.600	11,617
2024-09-10	9.700	9.800	9.520	9.620	8.618	14,377
2024-09-09	9.520	9.740	9.520	9.640	8.636	4,372
2024-09-06	9.600	9.750	9.600	9.660	8.654	3,135
2024-09-05	9.400	9.800	9.400	9.610	8.609	6,812
2024-09-04	9.100	9.640	9.100	9.610	8.609	2,618
2024-09-03	9.770	9.790	9.350	9.350	8.376	11,708
2024-09-02	8.990	9.810	8.990	9.790	8.770	14,280

← NewerPage 9 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.