Instone Real Estate Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 23.600 | 23.800 | 23.300 | 23.500 | 18.232 | 26,560 |
| 2021-11-12 | 23.400 | 23.750 | 23.400 | 23.500 | 18.232 | 35,136 |
| 2021-11-11 | 23.500 | 23.500 | 23.050 | 23.450 | 18.193 | 41,046 |
| 2021-11-10 | 23.350 | 23.550 | 23.150 | 23.500 | 18.232 | 29,989 |
| 2021-11-09 | 22.750 | 23.400 | 22.750 | 23.250 | 18.038 | 36,449 |
| 2021-11-08 | 23.650 | 23.650 | 22.800 | 22.850 | 17.728 | 24,490 |
| 2021-11-05 | 24.200 | 24.250 | 23.350 | 23.500 | 18.232 | 43,205 |
| 2021-11-04 | 22.800 | 24.250 | 22.800 | 24.250 | 18.814 | 159,180 |
| 2021-11-03 | 22.650 | 22.800 | 22.300 | 22.700 | 17.611 | 50,912 |
| 2021-11-02 | 22.400 | 22.650 | 22.350 | 22.500 | 17.456 | 26,553 |
| 2021-11-01 | 22.950 | 22.950 | 22.300 | 22.500 | 17.456 | 38,755 |
| 2021-10-29 | 23.150 | 23.150 | 22.400 | 22.800 | 17.689 | 43,211 |
| 2021-10-28 | 23.450 | 23.500 | 22.800 | 23.050 | 17.883 | 69,601 |
| 2021-10-27 | 22.900 | 24.100 | 22.650 | 23.400 | 18.154 | 127,990 |
| 2021-10-26 | 22.600 | 23.150 | 22.550 | 22.800 | 17.689 | 50,593 |
← NewerPage 22 of 22 · 1,275 trading days
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.