Instone Real Estate Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	8.400	8.530	8.349	8.453	7.080	5,103
2023-01-05	8.540	8.600	8.410	8.516	7.133	17,869
2023-01-04	8.370	8.530	8.370	8.495	7.116	6,069
2023-01-03	8.600	8.600	8.400	8.458	7.084	11,022
2022-12-30	8.010	8.080	8.010	8.067	6.757	1,349
2022-12-29	7.820	8.190	7.790	8.070	6.760	9,484
2022-12-28	7.680	7.760	7.640	7.648	6.406	11,534
2022-12-23	7.520	7.720	7.510	7.620	6.383	7,793
2022-12-22	7.560	7.750	7.480	7.480	6.265	9,039
2022-12-21	7.690	7.690	7.530	7.551	6.325	5,721
2022-12-20	7.410	7.550	7.400	7.510	6.291	7,951
2022-12-19	7.550	7.640	7.430	7.574	6.344	2,846
2022-12-16	7.880	7.880	7.570	7.610	6.374	5,728
2022-12-15	8.010	8.150	7.930	8.028	6.725	34,885
2022-12-14	8.100	8.410	8.090	8.290	6.944	11,931
2022-12-13	8.230	8.410	8.230	8.310	6.961	4,164
2022-12-12	8.440	8.440	8.200	8.200	6.869	3,562
2022-12-09	8.510	8.600	8.440	8.486	7.108	11,122
2022-12-08	8.920	8.920	8.550	8.744	7.324	4,723
2022-12-07	8.570	8.700	8.540	8.602	7.205	3,026
2022-12-06	8.850	8.850	8.690	8.777	7.351	1,303
2022-12-05	8.830	8.860	8.700	8.790	7.363	2,454
2022-12-02	8.830	9.020	8.830	8.831	7.397	4,157
2022-12-01	8.880	8.900	8.610	8.640	7.237	4,513
2022-11-30	8.650	8.650	8.491	8.491	7.112	2,059
2022-11-29	9.050	9.150	8.730	8.910	7.463	28,653
2022-11-28	8.740	8.940	8.720	8.740	7.321	2,188
2022-11-25	8.640	8.850	8.620	8.775	7.350	2,567
2022-11-24	9.000	9.210	8.830	8.929	7.479	18,709
2022-11-23	8.580	8.640	8.470	8.534	7.149	20,768
2022-11-22	8.590	8.780	8.590	8.630	7.229	4,204
2022-11-21	8.760	8.760	8.660	8.660	7.254	3,959
2022-11-18	8.310	8.720	8.310	8.495	7.116	6,258
2022-11-17	8.470	8.510	8.330	8.351	6.995	6,339
2022-11-16	8.430	8.430	8.290	8.320	6.969	17,115
2022-11-15	8.790	8.790	8.580	8.675	7.266	15,040
2022-11-14	8.390	8.730	8.230	8.679	7.269	5,248
2022-11-11	8.360	8.640	8.310	8.559	7.169	17,575
2022-11-10	7.830	8.710	7.830	7.960	6.667	6,301
2022-11-09	7.900	8.061	7.810	7.890	6.609	3,970
2022-11-08	7.880	8.130	7.880	8.017	6.715	13,505
2022-11-07	8.100	8.200	7.990	8.090	6.776	7,006
2022-11-04	7.810	8.090	7.720	7.871	6.593	11,450
2022-11-03	7.490	7.600	7.490	7.530	6.308	2,336
2022-11-02	7.770	7.770	7.550	7.566	6.338	5,899
2022-11-01	7.550	8.040	7.550	7.756	6.497	18,472
2022-10-31	7.440	7.440	7.330	7.370	6.173	5,201
2022-10-28	7.550	7.660	7.501	7.550	6.324	11,050
2022-10-27	7.820	7.910	7.600	7.820	6.550	20,187
2022-10-26	7.480	7.950	7.480	7.780	6.517	23,253
2022-10-25	7.250	7.300	7.040	7.200	6.031	26,652
2022-10-24	7.210	7.340	7.208	7.287	6.104	10,770
2022-10-21	7.230	7.360	7.020	7.170	6.005	24,891
2022-10-20	6.770	7.300	6.770	6.822	5.714	13,344
2022-10-19	6.966	6.980	6.760	6.865	5.750	102,381
2022-10-18	7.040	7.170	6.980	7.077	5.928	20,878
2022-10-17	6.850	7.100	6.764	7.008	5.870	223,349
2022-10-14	6.480	6.940	6.480	6.797	5.693	647,116
2022-10-13	5.990	6.410	5.990	6.030	5.051	108,855
2022-10-12	6.600	6.600	5.720	5.750	4.816	119,844

← NewerPage 17 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.