Instone Real Estate Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	6.000	6.000	5.900	5.930	5.281	50,072
2023-09-22	5.975	6.020	5.975	6.010	5.352	28,358
2023-09-21	6.211	6.211	6.070	6.070	5.406	7,410
2023-09-20	6.100	6.160	6.100	6.160	5.486	140
2023-09-19	6.150	6.150	6.089	6.139	5.467	1,090
2023-09-18	6.030	6.180	6.030	6.094	5.427	1,163
2023-09-15	6.350	6.390	6.350	6.390	5.691	388
2023-09-14	6.027	6.204	6.027	6.204	5.525	9,874
2023-09-13	5.803	5.803	5.803	5.803	5.168	0
2023-09-12	5.834	5.840	5.803	5.803	5.168	3,126
2023-09-11	5.780	5.810	5.780	5.810	5.174	218
2023-09-08	5.680	5.680	5.580	5.596	4.983	2,679
2023-09-07	5.590	5.690	5.566	5.599	4.986	14,215
2023-09-06	5.570	5.630	5.487	5.487	4.887	20,035
2023-09-05	5.430	5.430	5.430	5.430	4.836	14
2023-09-04	5.490	5.769	5.490	5.718	5.092	10,272
2023-09-01	5.770	5.940	5.690	5.849	5.209	2,360
2023-08-31	6.070	6.090	5.900	6.085	5.419	121,852
2023-08-30	5.940	5.980	5.860	5.980	5.325	43,579
2023-08-29	5.865	5.910	5.859	5.868	5.226	10,967
2023-08-25	5.920	5.920	5.880	5.913	5.266	4,300
2023-08-24	6.100	6.100	6.100	6.100	5.432	2
2023-08-23	6.110	6.110	6.010	6.040	5.379	163
2023-08-22	5.950	6.050	5.950	6.019	5.360	1,015
2023-08-21	5.900	5.900	5.900	5.900	5.254	42
2023-08-18	6.103	6.171	6.100	6.100	5.432	15,157
2023-08-17	6.286	6.340	6.267	6.340	5.646	4,459
2023-08-16	6.090	6.270	6.090	6.270	5.584	39,571
2023-08-15	6.150	6.160	6.144	6.151	5.478	11,506
2023-08-14	6.420	6.440	6.119	6.130	5.459	2,711
2023-08-11	6.470	6.550	6.440	6.464	5.756	13,979
2023-08-10	6.580	6.710	6.580	6.658	5.929	5,271
2023-08-09	6.479	6.479	6.463	6.463	5.755	4,102
2023-08-08	6.446	6.446	6.439	6.439	5.734	619
2023-08-07	6.478	6.478	6.463	6.472	5.764	2,013
2023-08-04	6.410	6.410	6.410	6.410	5.708	2,000
2023-08-03	6.360	6.360	6.330	6.330	5.637	1,452
2023-08-02	6.284	6.321	6.262	6.313	5.622	6,278
2023-08-01	6.300	6.300	6.300	6.300	5.610	29
2023-07-31	6.324	6.324	6.324	6.324	5.632	1,512
2023-07-28	6.215	6.215	6.215	6.215	5.535	1,351
2023-07-27	6.210	6.246	6.210	6.246	5.563	4,438
2023-07-26	6.028	6.028	6.028	6.028	5.368	0
2023-07-25	6.000	6.028	5.960	6.028	5.368	1,885
2023-07-24	5.990	6.010	5.990	6.010	5.352	54
2023-07-21	6.030	6.030	6.030	6.030	5.370	1,898
2023-07-20	6.064	6.064	6.024	6.024	5.365	4,611
2023-07-19	6.048	6.089	6.048	6.089	5.423	4,634
2023-07-18	5.789	5.789	5.789	5.789	5.155	22,440
2023-07-17	5.800	5.810	5.770	5.801	5.166	25,767
2023-07-14	5.800	5.800	5.794	5.794	5.159	35,536
2023-07-13	5.796	5.796	5.796	5.796	5.161	1,143
2023-07-12	5.684	5.684	5.684	5.684	5.062	113
2023-07-11	5.565	5.565	5.565	5.565	4.956	0
2023-07-10	5.565	5.565	5.565	5.565	4.956	562
2023-07-07	5.590	5.590	5.590	5.590	4.978	0
2023-07-06	5.590	5.590	5.590	5.590	4.978	0
2023-07-05	5.590	5.590	5.590	5.590	4.978	2,360
2023-07-04	5.810	5.810	5.741	5.741	5.112	3,207
2023-07-03	5.620	5.620	5.620	5.620	5.005	12

← NewerPage 14 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.