Instone Real Estate Group SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	7.430	7.430	7.200	7.250	6.456	1,996
2023-12-15	7.070	7.820	7.070	7.450	6.635	11,018
2023-12-14	6.890	6.890	6.659	6.870	6.118	11,779
2023-12-13	6.330	6.450	6.330	6.450	5.744	4,600
2023-12-12	6.490	6.540	6.250	6.270	5.584	44,383
2023-12-11	6.400	6.650	6.400	6.650	5.922	13,036
2023-12-08	6.400	6.520	6.220	6.318	5.626	29,015
2023-12-07	6.530	6.580	6.452	6.500	5.789	2,272
2023-12-06	6.490	6.591	6.440	6.559	5.841	8,217
2023-12-05	6.690	6.690	6.510	6.610	5.886	5,452
2023-12-04	6.310	6.470	6.250	6.400	5.699	91,117
2023-12-01	6.180	6.360	6.120	6.123	5.453	67,795
2023-11-30	6.230	6.260	6.070	6.150	5.477	9,478
2023-11-29	6.240	6.300	6.170	6.257	5.572	5,935
2023-11-28	6.220	6.390	6.194	6.194	5.516	9,992
2023-11-27	6.340	6.370	6.290	6.300	5.610	3,044
2023-11-24	6.380	6.380	6.357	6.357	5.661	2,188
2023-11-23	6.336	6.336	6.336	6.336	5.642	2,610
2023-11-22	6.419	6.419	6.419	6.419	5.716	2,618
2023-11-21	6.392	6.496	6.392	6.496	5.785	6,505
2023-11-20	6.438	6.438	6.438	6.438	5.734	0
2023-11-17	6.460	6.460	6.438	6.438	5.734	2,830
2023-11-16	6.470	6.470	6.336	6.430	5.726	8,366
2023-11-15	6.720	6.720	6.720	6.720	5.984	13,304
2023-11-14	6.665	6.665	6.665	6.665	5.935	427
2023-11-13	6.220	6.220	6.220	6.220	5.539	1,514
2023-11-10	5.731	6.075	5.731	6.075	5.410	1,226
2023-11-09	5.780	5.810	5.780	5.810	5.174	1,865
2023-11-08	5.700	5.700	5.690	5.690	5.067	4,268
2023-11-07	5.830	5.850	5.830	5.830	5.192	451,624
2023-11-06	5.789	5.789	5.789	5.789	5.155	0
2023-11-03	5.770	5.850	5.770	5.789	5.155	376,294
2023-11-02	5.700	5.707	5.700	5.707	5.082	7,958
2023-11-01	5.450	5.455	5.450	5.455	4.858	613
2023-10-31	5.370	5.370	5.369	5.369	4.781	2,973
2023-10-30	5.329	5.329	5.300	5.300	4.720	321
2023-10-27	5.344	5.344	5.340	5.340	4.755	1,576
2023-10-26	5.280	5.280	5.280	5.280	4.702	0
2023-10-25	5.320	5.320	5.260	5.280	4.702	7,971
2023-10-24	5.342	5.342	5.342	5.342	4.757	252
2023-10-23	5.350	5.350	5.350	5.350	4.764	0
2023-10-20	5.350	5.350	5.350	5.350	4.764	689
2023-10-19	5.391	5.391	5.380	5.380	4.791	548
2023-10-18	5.741	5.741	5.607	5.607	4.993	536
2023-10-17	5.760	5.760	5.760	5.760	5.129	8,546
2023-10-16	5.959	5.959	5.959	5.959	5.307	0
2023-10-13	5.960	5.960	5.870	5.959	5.307	787
2023-10-12	6.050	6.125	6.050	6.125	5.455	11,713
2023-10-11	5.850	5.850	5.850	5.850	5.210	146
2023-10-10	5.760	5.760	5.760	5.760	5.130	0
2023-10-09	5.760	5.760	5.760	5.760	5.130	0
2023-10-06	5.760	5.760	5.760	5.760	5.130	7,119
2023-10-05	5.661	5.661	5.661	5.661	5.041	299
2023-10-04	5.662	5.662	5.662	5.662	5.042	204
2023-10-03	5.700	5.749	5.661	5.690	5.067	1,274
2023-10-02	5.920	5.920	5.908	5.908	5.261	2,421
2023-09-29	5.630	5.630	5.630	5.630	5.014	0
2023-09-28	5.640	5.640	5.630	5.630	5.014	10,254
2023-09-27	5.770	5.770	5.700	5.700	5.076	5,111
2023-09-26	5.824	5.842	5.819	5.842	5.202	13,882

← NewerPage 13 of 22 · 1,269 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.