Instone Real Estate Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 9.100 | 9.240 | 9.100 | 9.154 | 8.430 | 14,757 |
| 2024-06-11 | 9.400 | 9.400 | 9.190 | 9.306 | 8.571 | 24,806 |
| 2024-06-10 | 9.310 | 9.479 | 9.299 | 9.465 | 8.717 | 13,738 |
| 2024-06-07 | 10.013 | 10.013 | 9.349 | 9.450 | 8.703 | 109,645 |
| 2024-06-06 | 9.933 | 10.080 | 9.933 | 10.080 | 9.283 | 13,283 |
| 2024-06-05 | 9.920 | 10.080 | 9.900 | 9.990 | 8.896 | 40,104 |
| 2024-06-04 | 9.790 | 9.860 | 9.760 | 9.777 | 8.707 | 4,771 |
| 2024-06-03 | 9.600 | 9.600 | 9.468 | 9.468 | 8.431 | 1,502 |
| 2024-05-31 | 9.090 | 9.319 | 8.980 | 9.280 | 8.264 | 9,468 |
| 2024-05-30 | 8.940 | 9.040 | 8.940 | 9.040 | 8.050 | 585 |
| 2024-05-29 | 8.850 | 8.850 | 8.780 | 8.810 | 7.846 | 1,331 |
| 2024-05-28 | 9.080 | 9.080 | 9.080 | 9.080 | 8.086 | 0 |
| 2024-05-24 | 9.080 | 9.080 | 9.080 | 9.080 | 8.086 | 21 |
| 2024-05-23 | 9.140 | 9.240 | 9.140 | 9.240 | 8.229 | 6,147 |
| 2024-05-22 | 9.110 | 9.110 | 9.110 | 9.110 | 8.113 | 73 |
| 2024-05-21 | 9.350 | 9.380 | 9.270 | 9.380 | 8.353 | 101 |
| 2024-05-20 | 9.200 | 9.290 | 9.200 | 9.290 | 8.273 | 102 |
| 2024-05-17 | 8.920 | 9.008 | 8.920 | 9.008 | 8.022 | 22,844 |
| 2024-05-16 | 9.190 | 9.190 | 9.100 | 9.100 | 8.104 | 326 |
| 2024-05-15 | 8.580 | 8.851 | 8.580 | 8.851 | 7.882 | 2,279 |
| 2024-05-14 | 8.228 | 8.360 | 8.228 | 8.260 | 7.356 | 9,305 |
| 2024-05-13 | 8.611 | 8.630 | 8.600 | 8.600 | 7.659 | 14,516 |
| 2024-05-10 | 9.090 | 9.090 | 8.660 | 8.660 | 7.712 | 9,267 |
| 2024-05-09 | 8.850 | 9.000 | 8.720 | 8.919 | 7.942 | 7,686 |
| 2024-05-08 | 9.308 | 9.308 | 9.130 | 9.160 | 8.157 | 32,922 |
| 2024-05-07 | 9.370 | 9.458 | 9.354 | 9.360 | 8.335 | 25,610 |
| 2024-05-03 | 9.030 | 9.030 | 9.030 | 9.030 | 8.042 | 600 |
| 2024-05-02 | 8.800 | 8.800 | 8.800 | 8.800 | 7.837 | 20 |
| 2024-05-01 | 8.740 | 8.740 | 8.740 | 8.740 | 7.783 | 0 |
| 2024-04-30 | 8.860 | 8.860 | 8.740 | 8.740 | 7.783 | 248 |
| 2024-04-29 | 8.810 | 8.810 | 8.810 | 8.810 | 7.846 | 0 |
| 2024-04-26 | 8.780 | 8.810 | 8.756 | 8.810 | 7.846 | 923 |
| 2024-04-25 | 8.730 | 8.730 | 8.640 | 8.708 | 7.755 | 1,507 |
| 2024-04-24 | 8.600 | 8.600 | 8.560 | 8.583 | 7.643 | 659 |
| 2024-04-23 | 8.760 | 8.820 | 8.680 | 8.691 | 7.739 | 126,119 |
| 2024-04-22 | 8.870 | 8.870 | 8.710 | 8.797 | 7.834 | 1,335 |
| 2024-04-19 | 8.450 | 8.590 | 8.450 | 8.590 | 7.650 | 20,018 |
| 2024-04-18 | 8.660 | 8.703 | 8.640 | 8.703 | 7.750 | 779 |
| 2024-04-17 | 8.800 | 8.800 | 8.560 | 8.720 | 7.765 | 22,337 |
| 2024-04-16 | 8.640 | 8.720 | 8.640 | 8.709 | 7.756 | 5,562 |
| 2024-04-15 | 8.990 | 8.990 | 8.966 | 8.976 | 7.993 | 9,213 |
| 2024-04-12 | 9.000 | 9.090 | 8.991 | 9.008 | 8.022 | 4,450 |
| 2024-04-11 | 8.790 | 8.960 | 8.650 | 8.650 | 7.703 | 109,530 |
| 2024-04-10 | 8.790 | 8.790 | 8.710 | 8.769 | 7.809 | 13,165 |
| 2024-04-09 | 8.710 | 8.740 | 8.630 | 8.630 | 7.685 | 2,896 |
| 2024-04-08 | 8.840 | 8.840 | 8.750 | 8.813 | 7.849 | 724 |
| 2024-04-05 | 8.950 | 8.950 | 8.900 | 8.900 | 7.926 | 10,202 |
| 2024-04-04 | 8.680 | 8.680 | 8.680 | 8.680 | 7.730 | 0 |
| 2024-04-03 | 8.470 | 8.680 | 8.380 | 8.680 | 7.730 | 104,701 |
| 2024-04-02 | 9.020 | 9.090 | 8.923 | 9.090 | 8.095 | 363 |
| 2024-03-28 | 9.140 | 9.240 | 8.900 | 8.930 | 7.953 | 52,457 |
| 2024-03-27 | 8.720 | 9.170 | 8.720 | 9.170 | 8.166 | 1,471 |
| 2024-03-26 | 8.550 | 8.700 | 8.550 | 8.630 | 7.685 | 35,902 |
| 2024-03-25 | 8.520 | 8.700 | 8.520 | 8.620 | 7.676 | 399 |
| 2024-03-22 | 8.620 | 8.620 | 8.380 | 8.490 | 7.561 | 612 |
| 2024-03-21 | 8.283 | 8.283 | 8.283 | 8.283 | 7.376 | 903 |
| 2024-03-20 | 8.054 | 8.054 | 8.054 | 8.054 | 7.172 | 1,002 |
| 2024-03-19 | 8.220 | 8.220 | 8.020 | 8.020 | 7.142 | 2,800 |
| 2024-03-18 | 7.833 | 7.970 | 7.833 | 7.970 | 7.098 | 46,816 |
| 2024-03-15 | 7.910 | 7.970 | 7.910 | 7.970 | 7.098 | 148 |
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.