Instone Real Estate Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 8.085 | 8.170 | 8.050 | 8.170 | 7.276 | 1,650 |
| 2024-03-13 | 8.185 | 8.185 | 8.169 | 8.169 | 7.275 | 620 |
| 2024-03-12 | 8.260 | 8.260 | 8.171 | 8.171 | 7.276 | 203 |
| 2024-03-11 | 8.070 | 8.130 | 8.070 | 8.110 | 7.222 | 1,293 |
| 2024-03-08 | 8.080 | 8.080 | 8.080 | 8.080 | 7.196 | 0 |
| 2024-03-07 | 8.043 | 8.080 | 8.043 | 8.080 | 7.196 | 429 |
| 2024-03-06 | 8.150 | 8.150 | 7.950 | 7.996 | 7.121 | 1,491 |
| 2024-03-05 | 8.150 | 8.150 | 8.010 | 8.010 | 7.133 | 1,780 |
| 2024-03-04 | 8.066 | 8.110 | 8.066 | 8.110 | 7.222 | 692 |
| 2024-03-01 | 7.890 | 8.050 | 7.890 | 8.000 | 7.124 | 3,494 |
| 2024-02-29 | 7.700 | 7.850 | 7.690 | 7.850 | 6.991 | 1,090 |
| 2024-02-28 | 7.820 | 7.820 | 7.820 | 7.820 | 6.964 | 0 |
| 2024-02-27 | 7.650 | 7.820 | 7.650 | 7.820 | 6.964 | 662 |
| 2024-02-26 | 7.830 | 7.830 | 7.670 | 7.720 | 6.875 | 1,351 |
| 2024-02-23 | 8.160 | 8.160 | 8.010 | 8.010 | 7.133 | 47 |
| 2024-02-22 | 8.220 | 8.250 | 8.220 | 8.250 | 7.347 | 181 |
| 2024-02-21 | 8.250 | 8.410 | 8.250 | 8.280 | 7.374 | 297 |
| 2024-02-20 | 8.120 | 8.230 | 8.100 | 8.220 | 7.320 | 2,072 |
| 2024-02-19 | 8.030 | 8.320 | 8.030 | 8.290 | 7.383 | 1,870 |
| 2024-02-16 | 7.860 | 7.880 | 7.850 | 7.867 | 7.006 | 25,206 |
| 2024-02-15 | 7.710 | 7.710 | 7.710 | 7.710 | 6.866 | 125 |
| 2024-02-14 | 7.630 | 7.670 | 7.630 | 7.670 | 6.830 | 347 |
| 2024-02-13 | 7.860 | 7.880 | 7.630 | 7.856 | 6.996 | 49,102 |
| 2024-02-12 | 7.930 | 7.930 | 7.900 | 7.906 | 7.041 | 41,501 |
| 2024-02-09 | 7.570 | 7.730 | 7.570 | 7.730 | 6.884 | 41,080 |
| 2024-02-08 | 8.000 | 8.005 | 7.870 | 7.870 | 7.009 | 71,064 |
| 2024-02-07 | 8.045 | 8.075 | 7.939 | 7.939 | 7.070 | 77,496 |
| 2024-02-06 | 8.110 | 8.200 | 8.076 | 8.109 | 7.222 | 4,160 |
| 2024-02-05 | 8.200 | 8.230 | 8.030 | 8.150 | 7.258 | 229 |
| 2024-02-02 | 8.300 | 8.300 | 8.150 | 8.250 | 7.347 | 9,771 |
| 2024-02-01 | 7.990 | 8.050 | 7.980 | 7.980 | 7.106 | 12,432 |
| 2024-01-31 | 8.140 | 8.160 | 8.049 | 8.049 | 7.168 | 1,432 |
| 2024-01-30 | 8.290 | 8.290 | 8.197 | 8.200 | 7.302 | 27,868 |
| 2024-01-29 | 8.000 | 8.220 | 7.960 | 7.960 | 7.089 | 8,499 |
| 2024-01-26 | 7.898 | 8.050 | 7.850 | 8.050 | 7.169 | 5,870 |
| 2024-01-25 | 7.840 | 7.918 | 7.840 | 7.918 | 7.051 | 1,869 |
| 2024-01-24 | 7.800 | 7.800 | 7.800 | 7.800 | 6.946 | 0 |
| 2024-01-23 | 7.750 | 7.815 | 7.750 | 7.800 | 6.946 | 25,753 |
| 2024-01-22 | 7.730 | 7.830 | 7.697 | 7.830 | 6.973 | 30,400 |
| 2024-01-19 | 7.700 | 7.770 | 7.650 | 7.730 | 6.884 | 22,094 |
| 2024-01-18 | 7.580 | 7.700 | 7.580 | 7.700 | 6.857 | 8,825 |
| 2024-01-17 | 7.730 | 7.730 | 7.580 | 7.620 | 6.786 | 7,359 |
| 2024-01-16 | 7.670 | 7.730 | 7.650 | 7.707 | 6.863 | 4,250 |
| 2024-01-15 | 7.710 | 7.760 | 7.560 | 7.691 | 6.849 | 2,344 |
| 2024-01-12 | 7.380 | 7.660 | 7.380 | 7.580 | 6.750 | 3,801 |
| 2024-01-11 | 7.760 | 7.770 | 7.320 | 7.760 | 6.911 | 3,393 |
| 2024-01-10 | 7.710 | 7.790 | 7.700 | 7.790 | 6.937 | 3,818 |
| 2024-01-09 | 7.730 | 7.750 | 7.650 | 7.707 | 6.863 | 13,160 |
| 2024-01-08 | 7.460 | 7.730 | 7.440 | 7.710 | 6.866 | 3,003 |
| 2024-01-05 | 7.530 | 7.670 | 7.530 | 7.560 | 6.732 | 2,615 |
| 2024-01-04 | 7.520 | 7.560 | 7.440 | 7.490 | 6.670 | 1,268 |
| 2024-01-03 | 7.490 | 7.560 | 7.430 | 7.540 | 6.715 | 5,280 |
| 2024-01-02 | 7.310 | 7.620 | 7.310 | 7.620 | 6.786 | 12,385 |
| 2023-12-29 | 7.330 | 7.360 | 7.290 | 7.360 | 6.554 | 282 |
| 2023-12-28 | 7.430 | 7.430 | 7.210 | 7.350 | 6.545 | 2,329 |
| 2023-12-27 | 7.290 | 7.330 | 7.260 | 7.330 | 6.528 | 35,873 |
| 2023-12-22 | 7.300 | 7.400 | 7.270 | 7.290 | 6.492 | 2,534 |
| 2023-12-21 | 7.340 | 7.400 | 7.320 | 7.390 | 6.581 | 46,920 |
| 2023-12-20 | 7.500 | 7.500 | 7.390 | 7.490 | 6.670 | 2,332 |
| 2023-12-19 | 7.360 | 7.480 | 7.230 | 7.285 | 6.487 | 9,232 |
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.