Instone Real Estate Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 9.780 | 9.790 | 9.780 | 9.790 | 9.016 | 29 |
| 2024-09-04 | 9.740 | 9.740 | 9.500 | 9.500 | 8.749 | 512 |
| 2024-09-03 | 9.770 | 9.770 | 9.770 | 9.770 | 8.998 | 4 |
| 2024-09-02 | 9.050 | 9.500 | 9.050 | 9.500 | 8.749 | 626 |
| 2024-08-30 | 9.270 | 9.270 | 9.270 | 9.270 | 8.537 | 0 |
| 2024-08-29 | 9.270 | 9.270 | 9.270 | 9.270 | 8.537 | 0 |
| 2024-08-28 | 9.220 | 9.270 | 9.120 | 9.270 | 8.537 | 670 |
| 2024-08-27 | 9.200 | 9.300 | 9.200 | 9.300 | 8.565 | 284 |
| 2024-08-23 | 9.070 | 9.070 | 9.070 | 9.070 | 8.353 | 1 |
| 2024-08-22 | 9.370 | 9.370 | 9.370 | 9.370 | 8.629 | 0 |
| 2024-08-21 | 9.370 | 9.370 | 9.370 | 9.370 | 8.629 | 0 |
| 2024-08-20 | 9.370 | 9.370 | 9.370 | 9.370 | 8.629 | 151 |
| 2024-08-19 | 9.350 | 9.350 | 9.350 | 9.350 | 8.611 | 56 |
| 2024-08-16 | 9.370 | 9.370 | 9.370 | 9.370 | 8.629 | 0 |
| 2024-08-15 | 9.370 | 9.370 | 9.370 | 9.370 | 8.629 | 1 |
| 2024-08-14 | 9.290 | 9.290 | 9.290 | 9.290 | 8.556 | 55 |
| 2024-08-13 | 9.410 | 9.410 | 9.410 | 9.410 | 8.666 | 0 |
| 2024-08-12 | 9.410 | 9.410 | 9.410 | 9.410 | 8.666 | 0 |
| 2024-08-09 | 9.500 | 9.500 | 9.410 | 9.410 | 8.666 | 802 |
| 2024-08-08 | 9.280 | 9.280 | 9.280 | 9.280 | 8.547 | 81 |
| 2024-08-07 | 8.950 | 8.950 | 8.950 | 8.950 | 8.243 | 11 |
| 2024-08-06 | 8.900 | 8.900 | 8.670 | 8.670 | 7.985 | 2,002 |
| 2024-08-05 | 9.050 | 9.050 | 8.320 | 8.590 | 7.911 | 545 |
| 2024-08-02 | 9.290 | 9.290 | 9.290 | 9.290 | 8.556 | 2 |
| 2024-08-01 | 9.500 | 9.500 | 9.500 | 9.500 | 8.749 | 196 |
| 2024-07-31 | 9.480 | 9.480 | 9.480 | 9.480 | 8.731 | 49 |
| 2024-07-30 | 9.510 | 9.630 | 9.510 | 9.630 | 8.869 | 157 |
| 2024-07-29 | 9.997 | 10.080 | 9.650 | 9.813 | 9.038 | 614,558 |
| 2024-07-26 | 9.371 | 9.800 | 9.371 | 9.790 | 9.016 | 20,558 |
| 2024-07-25 | 9.294 | 9.294 | 9.250 | 9.280 | 8.547 | 13,689 |
| 2024-07-24 | 9.285 | 9.340 | 9.270 | 9.340 | 8.602 | 11,340 |
| 2024-07-23 | 9.300 | 9.300 | 9.287 | 9.287 | 8.553 | 4,600 |
| 2024-07-22 | 9.270 | 9.310 | 9.270 | 9.286 | 8.552 | 5,772 |
| 2024-07-19 | 9.230 | 9.230 | 9.220 | 9.220 | 8.491 | 198 |
| 2024-07-18 | 9.418 | 9.418 | 9.418 | 9.418 | 8.674 | 0 |
| 2024-07-17 | 9.418 | 9.418 | 9.418 | 9.418 | 8.674 | 0 |
| 2024-07-16 | 9.203 | 9.418 | 9.200 | 9.418 | 8.674 | 4,052 |
| 2024-07-15 | 8.700 | 8.806 | 8.700 | 8.770 | 8.077 | 66,029 |
| 2024-07-12 | 8.670 | 8.713 | 8.650 | 8.700 | 8.012 | 363,963 |
| 2024-07-11 | 8.700 | 8.704 | 8.650 | 8.700 | 8.012 | 124,797 |
| 2024-07-10 | 8.712 | 8.720 | 8.610 | 8.610 | 7.929 | 15,232 |
| 2024-07-09 | 8.740 | 8.740 | 8.740 | 8.740 | 8.049 | 11 |
| 2024-07-08 | 8.770 | 8.770 | 8.700 | 8.762 | 8.069 | 5,546 |
| 2024-07-05 | 8.795 | 8.850 | 8.718 | 8.837 | 8.138 | 50,152 |
| 2024-07-04 | 8.650 | 8.730 | 8.650 | 8.730 | 8.040 | 83,310 |
| 2024-07-03 | 8.300 | 8.370 | 8.300 | 8.370 | 7.708 | 144,890 |
| 2024-07-02 | 8.260 | 8.260 | 8.260 | 8.260 | 7.607 | 0 |
| 2024-07-01 | 8.260 | 8.260 | 8.260 | 8.260 | 7.607 | 1,472 |
| 2024-06-28 | 8.260 | 8.290 | 7.940 | 8.200 | 7.552 | 9,766 |
| 2024-06-27 | 8.380 | 8.380 | 8.380 | 8.380 | 7.718 | 36 |
| 2024-06-26 | 8.550 | 8.550 | 8.300 | 8.318 | 7.660 | 153,973 |
| 2024-06-25 | 8.675 | 8.675 | 8.550 | 8.674 | 7.988 | 36,504 |
| 2024-06-24 | 8.630 | 8.660 | 8.630 | 8.654 | 7.970 | 30,866 |
| 2024-06-21 | 8.660 | 8.660 | 8.630 | 8.631 | 7.949 | 3,615 |
| 2024-06-20 | 8.540 | 8.640 | 8.540 | 8.598 | 7.919 | 435,410 |
| 2024-06-19 | 8.770 | 8.770 | 8.600 | 8.649 | 7.965 | 5,987 |
| 2024-06-18 | 8.820 | 8.820 | 8.760 | 8.780 | 8.086 | 11,197 |
| 2024-06-17 | 8.820 | 8.820 | 8.760 | 8.788 | 8.093 | 5,659 |
| 2024-06-14 | 8.800 | 8.830 | 8.640 | 8.766 | 8.073 | 11,079 |
| 2024-06-13 | 9.025 | 9.025 | 8.920 | 8.949 | 8.242 | 10,172 |
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.