Instone Real Estate Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 2 |
| 2026-10-22 | 5.980 | 5.980 | 5.920 | 5.920 | 5.920 | 11 |
| 2026-10-21 | 6.000 | 6.009 | 6.000 | 6.000 | 6.000 | 14,000 |
| 2026-10-20 | 6.042 | 6.042 | 5.980 | 6.000 | 6.000 | 24,805 |
| 2026-10-19 | 6.020 | 6.020 | 5.900 | 6.006 | 6.006 | 16,698 |
| 2026-10-16 | 5.780 | 5.780 | 5.721 | 5.721 | 5.721 | 19,460 |
| 2026-10-15 | 5.680 | 5.800 | 5.680 | 5.760 | 5.760 | 11,838 |
| 2026-10-14 | 5.920 | 5.920 | 5.750 | 5.750 | 5.750 | 212 |
| 2026-10-13 | 6.000 | 6.050 | 6.000 | 6.000 | 6.000 | 175,687 |
| 2026-10-12 | 5.720 | 6.000 | 5.720 | 6.000 | 6.000 | 2,108 |
| 2026-10-09 | 5.820 | 5.862 | 5.800 | 5.800 | 5.800 | 82,488 |
| 2026-10-08 | 5.990 | 6.020 | 5.800 | 5.860 | 5.860 | 1,306 |
| 2026-10-07 | 6.160 | 6.160 | 6.000 | 6.000 | 6.000 | 27,605 |
| 2026-10-06 | 6.150 | 6.180 | 6.100 | 6.170 | 6.170 | 203,352 |
| 2026-10-05 | 6.222 | 6.234 | 6.222 | 6.234 | 6.234 | 6,201 |
| 2026-10-02 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 50 |
| 2026-10-01 | 6.470 | 6.500 | 6.420 | 6.500 | 6.500 | 5,225 |
| 2026-09-30 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 4 |
| 2026-09-29 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 10 |
| 2026-09-28 | 6.560 | 6.640 | 6.540 | 6.540 | 6.540 | 918 |
| 2026-09-25 | 6.580 | 6.660 | 6.580 | 6.580 | 6.580 | 177,465 |
| 2026-09-24 | 6.640 | 6.650 | 6.620 | 6.650 | 6.650 | 174,301 |
| 2026-09-23 | 6.940 | 6.940 | 6.750 | 6.750 | 6.750 | 200 |
| 2026-09-22 | 6.400 | 6.840 | 6.400 | 6.840 | 6.840 | 13,855 |
| 2026-09-21 | 5.980 | 6.400 | 5.940 | 6.370 | 6.370 | 12,923 |
| 2026-09-18 | 6.320 | 6.320 | 6.000 | 6.047 | 6.047 | 30,645 |
| 2026-09-17 | 6.260 | 6.260 | 6.142 | 6.184 | 6.184 | 41,952 |
| 2026-09-16 | 6.200 | 6.300 | 6.100 | 6.120 | 6.120 | 15,879 |
| 2026-09-15 | 6.700 | 6.700 | 6.120 | 6.220 | 6.220 | 10,620 |
| 2026-09-14 | 6.860 | 6.860 | 6.660 | 6.660 | 6.660 | 3,007 |
| 2026-09-11 | 6.980 | 6.980 | 6.520 | 6.520 | 6.520 | 3,946 |
| 2026-09-10 | 7.040 | 7.040 | 6.820 | 6.820 | 6.820 | 1,940 |
| 2026-09-09 | 7.100 | 7.140 | 6.940 | 6.940 | 6.940 | 2,405 |
| 2026-09-08 | 7.380 | 7.560 | 7.060 | 7.140 | 7.140 | 3,985 |
| 2026-09-07 | 7.500 | 7.500 | 7.260 | 7.260 | 7.260 | 4,937 |
| 2026-09-04 | 7.520 | 7.520 | 7.480 | 7.480 | 7.480 | 2 |
| 2026-09-03 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 31,377 |
| 2026-09-02 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 548 |
| 2026-09-01 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 1,764 |
| 2026-08-31 | 7.580 | 7.580 | 7.460 | 7.460 | 7.460 | 1,420 |
| 2026-08-26 | 7.540 | 7.540 | 7.440 | 7.440 | 7.440 | 601 |
| 2026-08-25 | 7.440 | 7.440 | 7.340 | 7.340 | 7.340 | 4,061 |
| 2026-08-24 | 7.660 | 7.660 | 7.380 | 7.440 | 7.440 | 16,268 |
| 2026-08-21 | 7.660 | 7.700 | 7.580 | 7.700 | 7.700 | 3,609 |
| 2026-08-20 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 1 |
| 2026-08-19 | 7.600 | 7.620 | 7.580 | 7.580 | 7.580 | 296 |
| 2026-08-18 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 2 |
| 2026-08-17 | 7.780 | 7.780 | 7.640 | 7.700 | 7.700 | 4,293 |
| 2026-08-14 | 7.723 | 7.723 | 7.700 | 7.700 | 7.700 | 1,216 |
| 2026-08-13 | 7.600 | 7.740 | 7.600 | 7.700 | 7.700 | 15,376 |
| 2026-08-12 | 7.620 | 7.620 | 7.590 | 7.590 | 7.590 | 2,706 |
| 2026-08-11 | 7.700 | 7.711 | 7.620 | 7.700 | 7.700 | 12,902 |
| 2026-08-10 | 7.700 | 7.700 | 7.620 | 7.700 | 7.700 | 6,376 |
| 2026-08-07 | 7.600 | 7.640 | 7.560 | 7.640 | 7.640 | 195 |
| 2026-08-06 | 7.620 | 7.728 | 7.560 | 7.560 | 7.560 | 2,955 |
| 2026-08-05 | 7.680 | 7.720 | 7.680 | 7.700 | 7.700 | 3,861 |
| 2026-08-04 | 7.760 | 7.760 | 7.620 | 7.700 | 7.700 | 16,724 |
| 2026-08-03 | 7.700 | 7.800 | 7.640 | 7.700 | 7.700 | 30,920 |
| 2026-07-31 | 7.780 | 7.800 | 7.650 | 7.772 | 7.772 | 3,540 |
| 2026-07-30 | 7.880 | 7.880 | 7.700 | 7.700 | 7.700 | 24,875 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.4300 EUR |
| 2025-06-12 | 0.2600 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.