Instone Real Estate Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.880 | 6.060 | 5.880 | 5.940 | 5.940 | 13,865 |
| 2026-10-16 | 5.720 | 5.900 | 5.700 | 5.900 | 5.900 | 15,418 |
| 2026-10-15 | 5.660 | 5.900 | 5.660 | 5.760 | 5.760 | 9,022 |
| 2026-10-14 | 5.860 | 6.020 | 5.740 | 5.740 | 5.740 | 7,853 |
| 2026-10-13 | 6.020 | 6.080 | 5.960 | 5.960 | 5.960 | 10,578 |
| 2026-10-12 | 5.720 | 6.000 | 5.720 | 5.980 | 5.980 | 8,488 |
| 2026-10-09 | 5.820 | 5.920 | 5.740 | 5.800 | 5.800 | 17,319 |
| 2026-10-08 | 6.080 | 6.080 | 5.800 | 5.800 | 5.800 | 6,761 |
| 2026-10-07 | 6.140 | 6.140 | 5.900 | 5.900 | 5.900 | 9,707 |
| 2026-10-06 | 6.120 | 6.200 | 6.100 | 6.160 | 6.160 | 7,702 |
| 2026-10-05 | 6.460 | 6.460 | 6.100 | 6.100 | 6.100 | 10,322 |
| 2026-10-02 | 6.480 | 6.480 | 6.300 | 6.360 | 6.360 | 18,546 |
| 2026-10-01 | 6.580 | 6.580 | 6.360 | 6.480 | 6.480 | 8,299 |
| 2026-09-30 | 6.660 | 6.740 | 6.540 | 6.580 | 6.580 | 7,046 |
| 2026-09-29 | 6.640 | 6.700 | 6.440 | 6.560 | 6.560 | 30,279 |
| 2026-09-28 | 6.580 | 6.720 | 6.520 | 6.520 | 6.520 | 8,929 |
| 2026-09-25 | 6.580 | 6.700 | 6.460 | 6.520 | 6.520 | 36,121 |
| 2026-09-24 | 6.600 | 6.720 | 6.560 | 6.560 | 6.560 | 9,948 |
| 2026-09-23 | 6.940 | 6.940 | 6.640 | 6.680 | 6.680 | 10,041 |
| 2026-09-22 | 6.360 | 6.840 | 6.360 | 6.700 | 6.700 | 37,514 |
| 2026-09-21 | 6.020 | 6.440 | 5.920 | 6.440 | 6.440 | 60,369 |
| 2026-09-18 | 6.240 | 6.240 | 6.000 | 6.000 | 6.000 | 12,764 |
| 2026-09-17 | 6.180 | 6.240 | 6.080 | 6.160 | 6.160 | 28,078 |
| 2026-09-16 | 6.180 | 6.280 | 6.080 | 6.120 | 6.120 | 20,612 |
| 2026-09-15 | 6.640 | 6.640 | 6.020 | 6.220 | 6.220 | 68,778 |
| 2026-09-14 | 6.840 | 6.900 | 6.600 | 6.600 | 6.600 | 6,379 |
| 2026-09-11 | 6.900 | 7.000 | 6.520 | 6.740 | 6.740 | 26,246 |
| 2026-09-10 | 6.940 | 6.980 | 6.760 | 6.800 | 6.800 | 14,072 |
| 2026-09-09 | 7.000 | 7.120 | 6.920 | 6.920 | 6.920 | 21,349 |
| 2026-09-08 | 7.320 | 7.320 | 7.040 | 7.100 | 7.100 | 14,482 |
| 2026-09-07 | 7.420 | 7.520 | 7.260 | 7.260 | 7.260 | 6,070 |
| 2026-09-04 | 7.420 | 7.440 | 7.340 | 7.380 | 7.380 | 6,003 |
| 2026-09-03 | 7.520 | 7.520 | 7.400 | 7.400 | 7.400 | 532 |
| 2026-09-02 | 7.400 | 7.500 | 7.400 | 7.400 | 7.400 | 1,390 |
| 2026-09-01 | 7.440 | 7.500 | 7.380 | 7.500 | 7.500 | 15,303 |
| 2026-08-31 | 7.600 | 7.600 | 7.400 | 7.400 | 7.400 | 4,334 |
| 2026-08-28 | 7.540 | 7.700 | 7.460 | 7.460 | 7.460 | 4,867 |
| 2026-08-27 | 7.600 | 7.660 | 7.480 | 7.520 | 7.520 | 4,992 |
| 2026-08-26 | 7.480 | 7.600 | 7.420 | 7.600 | 7.600 | 2,597 |
| 2026-08-25 | 7.400 | 7.460 | 7.320 | 7.420 | 7.420 | 21,813 |
| 2026-08-24 | 7.700 | 7.700 | 7.380 | 7.400 | 7.400 | 31,877 |
| 2026-08-21 | 7.660 | 7.720 | 7.500 | 7.700 | 7.700 | 22,624 |
| 2026-08-20 | 7.700 | 7.700 | 7.560 | 7.560 | 7.560 | 4,381 |
| 2026-08-19 | 7.600 | 7.640 | 7.580 | 7.580 | 7.580 | 8,841 |
| 2026-08-18 | 7.600 | 7.680 | 7.600 | 7.600 | 7.600 | 1,706 |
| 2026-08-17 | 7.780 | 7.780 | 7.600 | 7.660 | 7.660 | 3,417 |
| 2026-08-14 | 7.800 | 7.800 | 7.600 | 7.600 | 7.600 | 19,193 |
| 2026-08-13 | 7.680 | 7.760 | 7.600 | 7.600 | 7.600 | 10,433 |
| 2026-08-12 | 7.680 | 7.680 | 7.580 | 7.600 | 7.600 | 912 |
| 2026-08-11 | 7.820 | 7.820 | 7.540 | 7.560 | 7.560 | 16,452 |
| 2026-08-10 | 7.640 | 7.720 | 7.640 | 7.700 | 7.700 | 5,350 |
| 2026-08-07 | 7.440 | 7.640 | 7.440 | 7.580 | 7.580 | 14,675 |
| 2026-08-06 | 7.620 | 7.860 | 7.480 | 7.500 | 7.500 | 6,577 |
| 2026-08-05 | 7.760 | 7.760 | 7.560 | 7.620 | 7.620 | 6,607 |
| 2026-08-04 | 7.740 | 7.780 | 7.620 | 7.620 | 7.620 | 2,584 |
| 2026-08-03 | 7.800 | 7.800 | 7.640 | 7.680 | 7.680 | 10,909 |
| 2026-07-31 | 7.660 | 7.800 | 7.620 | 7.720 | 7.720 | 9,989 |
| 2026-07-30 | 7.760 | 7.760 | 7.660 | 7.660 | 7.660 | 754 |
| 2026-07-29 | 7.620 | 7.760 | 7.620 | 7.760 | 7.760 | 6,977 |
| 2026-07-28 | 7.780 | 7.880 | 7.620 | 7.700 | 7.700 | 14,693 |
Page 1 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.