Instone Real Estate Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	5.300	5.453	5.300	5.432	4.837	2,486
2023-06-29	5.191	5.191	5.191	5.191	4.623	0
2023-06-28	5.191	5.191	5.191	5.191	4.623	3,730
2023-06-27	5.160	5.160	5.160	5.160	4.595	282
2023-06-26	5.083	5.083	5.083	5.083	4.526	0
2023-06-23	5.192	5.220	5.083	5.083	4.526	401,345
2023-06-22	5.322	5.322	5.257	5.260	4.684	1,066
2023-06-21	5.402	5.402	5.402	5.402	4.810	2,842
2023-06-20	5.371	5.450	5.360	5.360	4.773	5,676
2023-06-19	5.530	5.530	5.530	5.530	4.925	0
2023-06-16	5.530	5.530	5.530	5.530	4.925	13,219
2023-06-15	5.481	5.493	5.460	5.480	4.880	12,225
2023-06-14	5.883	5.890	5.849	5.890	4.933	1,302,571
2023-06-13	5.790	5.790	5.713	5.755	4.821	6,807
2023-06-12	5.755	5.800	5.700	5.800	4.858	3,350
2023-06-09	5.597	5.598	5.432	5.524	4.627	4,755
2023-06-08	5.456	5.730	5.456	5.502	4.609	9,172
2023-06-07	5.270	5.270	5.270	5.270	4.414	25,000
2023-06-06	5.071	5.071	5.071	5.071	4.247	516
2023-06-05	5.040	5.040	5.001	5.039	4.221	1,189
2023-06-02	4.905	5.127	4.905	5.127	4.295	937,121
2023-06-01	5.458	5.458	5.458	5.458	4.571	935
2023-05-31	5.010	5.041	4.925	4.992	4.181	112,893
2023-05-30	5.180	5.240	5.070	5.070	4.247	17,334
2023-05-26	5.270	5.291	5.210	5.285	4.427	3,616
2023-05-25	5.630	5.630	5.350	5.477	4.587	2,740
2023-05-24	5.700	5.710	5.660	5.660	4.741	16,601
2023-05-23	5.800	5.830	5.760	5.770	4.833	74,602
2023-05-22	5.610	5.700	5.520	5.690	4.766	10,650
2023-05-19	5.650	5.700	5.626	5.626	4.712	3,907
2023-05-18	5.880	5.931	5.680	5.738	4.806	20,945
2023-05-17	5.750	5.900	5.750	5.862	4.910	49,812
2023-05-16	6.130	6.150	6.020	6.030	5.051	73,061
2023-05-15	6.110	6.110	6.000	6.075	5.088	93,428
2023-05-12	6.210	6.210	6.030	6.120	5.126	29,667
2023-05-11	6.600	6.624	6.360	6.360	5.327	19,331
2023-05-10	6.680	6.710	6.680	6.700	5.612	44,608
2023-05-09	6.640	6.730	6.640	6.670	5.587	17,136
2023-05-05	6.790	6.810	6.750	6.800	5.696	215,564
2023-05-04	6.720	6.800	6.710	6.739	5.645	194,563
2023-05-03	6.870	6.930	6.770	6.836	5.726	274,086
2023-05-02	7.230	7.270	6.850	7.117	5.962	13,241
2023-04-28	7.106	7.240	7.010	7.166	6.003	61,054
2023-04-27	7.080	7.140	6.980	7.021	5.881	15,723
2023-04-26	7.180	7.194	7.139	7.159	5.996	26,527
2023-04-25	7.380	7.380	7.200	7.210	6.039	39,920
2023-04-24	7.280	7.400	7.255	7.324	6.134	78,367
2023-04-21	7.420	7.420	7.260	7.287	6.104	32,519
2023-04-20	7.490	7.561	7.400	7.561	6.333	17,745
2023-04-19	7.740	7.866	7.520	7.557	6.330	16,316
2023-04-18	7.950	7.990	7.900	7.940	6.651	22,919
2023-04-17	7.900	8.020	7.900	8.020	6.718	26,709
2023-04-14	7.790	7.900	7.790	7.900	6.617	71,947
2023-04-13	7.760	7.820	7.710	7.750	6.492	18,634
2023-04-12	7.570	7.830	7.570	7.774	6.512	48,284
2023-04-11	7.570	7.570	7.390	7.510	6.291	22,445
2023-04-06	7.540	7.640	7.460	7.640	6.399	6,736
2023-04-05	7.630	7.630	7.461	7.461	6.249	1,391
2023-04-04	7.907	7.907	7.700	7.752	6.494	38,991
2023-04-03	8.000	8.000	7.790	7.890	6.609	2,231

← NewerPage 15 of 22 · 1,262 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.