Instone Real Estate Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	7.790	7.830	7.790	7.830	6.559	1,823
2023-03-30	7.830	7.950	7.830	7.905	6.622	6,821
2023-03-29	7.640	7.680	7.640	7.655	6.412	2,117
2023-03-28	7.600	7.600	7.600	7.600	6.366	1,283
2023-03-27	7.770	7.770	7.650	7.650	6.408	751
2023-03-24	8.110	8.110	7.700	7.720	6.466	6,947
2023-03-23	8.010	8.130	8.010	8.120	6.801	5,474
2023-03-22	8.100	8.120	7.870	7.920	6.634	1,505
2023-03-21	8.130	8.300	8.050	8.164	6.838	4,627
2023-03-20	8.030	8.060	7.880	8.015	6.714	3,965
2023-03-17	8.200	8.250	8.009	8.010	6.709	17,888
2023-03-16	8.790	8.790	8.080	8.260	6.918	75,794
2023-03-15	8.620	8.620	8.340	8.500	7.120	34,000
2023-03-14	8.480	8.730	8.450	8.473	7.097	20,846
2023-03-13	8.376	8.460	8.180	8.246	6.907	72,729
2023-03-10	8.580	8.600	8.430	8.430	7.061	8,022
2023-03-09	8.520	8.600	8.480	8.570	7.178	45,582
2023-03-08	8.540	8.580	8.455	8.455	7.082	3,360
2023-03-07	8.730	8.730	8.450	8.450	7.078	1,101
2023-03-06	8.690	8.700	8.630	8.678	7.269	2,863
2023-03-03	8.780	8.910	8.780	8.817	7.385	39,861
2023-03-02	8.770	8.900	8.750	8.800	7.371	1,776
2023-03-01	8.830	8.830	8.730	8.765	7.342	870
2023-02-28	8.840	8.990	8.840	8.990	7.530	180
2023-02-27	8.990	9.011	8.950	8.963	7.508	1,445
2023-02-24	9.090	9.190	8.916	8.916	7.468	49,562
2023-02-23	9.100	9.320	9.100	9.139	7.655	35,343
2023-02-22	9.020	9.060	8.940	9.060	7.589	16,862
2023-02-21	9.240	9.290	9.070	9.174	7.684	13,546
2023-02-20	9.360	9.390	9.260	9.349	7.831	7,703
2023-02-17	9.210	9.361	9.210	9.361	7.841	2,928
2023-02-16	9.120	9.400	9.120	9.289	7.781	14,147
2023-02-15	9.260	9.340	9.240	9.278	7.771	4,886
2023-02-14	9.290	9.470	9.250	9.366	7.845	8,457
2023-02-13	9.360	9.430	9.272	9.360	7.840	7,862
2023-02-10	9.240	9.290	9.160	9.231	7.732	7,911
2023-02-09	9.140	9.320	9.140	9.162	7.674	4,672
2023-02-08	9.040	9.190	8.936	9.132	7.649	19,940
2023-02-07	9.080	9.160	8.770	9.050	7.580	26,318
2023-02-06	9.540	9.550	9.300	9.330	7.815	6,437
2023-02-03	9.440	9.700	9.400	9.600	8.041	2,688
2023-02-02	9.820	9.820	9.570	9.621	8.059	10,046
2023-02-01	9.420	9.580	9.350	9.420	7.890	5,458
2023-01-31	9.270	9.370	9.240	9.349	7.831	1,098
2023-01-30	9.180	9.360	9.180	9.201	7.707	13,271
2023-01-27	9.260	9.280	9.210	9.270	7.765	6,581
2023-01-26	9.320	9.390	9.260	9.345	7.827	9,032
2023-01-25	9.110	9.280	9.080	9.157	7.670	7,683
2023-01-24	9.290	9.290	9.220	9.235	7.736	2,923
2023-01-23	8.950	9.150	8.950	9.080	7.605	1,530
2023-01-20	9.070	9.180	8.730	8.781	7.355	33,779
2023-01-19	8.940	9.320	8.940	9.111	7.631	22,770
2023-01-18	8.920	8.990	8.850	8.883	7.440	18,132
2023-01-17	9.110	9.140	8.760	8.981	7.522	12,003
2023-01-16	9.060	9.110	8.960	9.056	7.585	24,698
2023-01-13	8.910	9.011	8.830	8.850	7.413	14,676
2023-01-12	8.830	9.050	8.820	8.968	7.512	10,452
2023-01-11	8.560	8.810	8.560	8.793	7.365	13,195
2023-01-10	8.620	8.660	8.420	8.470	7.095	9,229
2023-01-09	8.590	8.720	8.590	8.600	7.204	2,996

← NewerPage 16 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.