Instone Real Estate Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	6.800	6.800	6.390	6.627	5.551	54,999
2022-10-10	8.050	8.050	7.490	7.548	6.322	77,585
2022-10-07	8.400	8.530	8.110	8.244	6.906	11,126
2022-10-06	8.640	8.750	8.560	8.650	7.245	800
2022-10-05	8.650	8.670	8.550	8.627	7.226	23,170
2022-10-04	8.720	8.741	8.720	8.741	7.322	6,270
2022-10-03	8.760	8.760	8.630	8.716	7.301	34,302
2022-09-30	8.410	8.590	8.340	8.431	7.062	9,966
2022-09-29	8.500	8.500	8.200	8.230	6.894	7,935
2022-09-28	8.030	8.380	7.840	8.262	6.920	13,043
2022-09-27	8.430	8.440	8.180	8.330	6.977	19,223
2022-09-26	8.650	8.730	8.470	8.470	7.095	8,916
2022-09-23	8.960	8.960	8.620	8.750	7.329	23,498
2022-09-22	8.930	9.010	8.859	8.950	7.497	7,080
2022-09-21	9.000	9.100	9.000	9.090	7.614	28,676
2022-09-20	8.990	9.002	8.840	9.000	7.539	29,698
2022-09-16	8.790	8.940	8.790	8.851	7.414	83,139
2022-09-15	8.750	8.840	8.730	8.800	7.371	9,217
2022-09-14	8.730	9.040	8.680	8.811	7.380	12,736
2022-09-13	8.980	9.000	8.750	8.821	7.388	17,711
2022-09-12	8.780	9.000	8.780	8.928	7.478	12,788
2022-09-09	8.480	8.710	8.480	8.631	7.229	14,332
2022-09-08	8.770	8.790	8.470	8.480	7.103	3,850
2022-09-07	8.680	8.680	8.430	8.621	7.221	16,460
2022-09-06	8.960	8.985	8.839	8.839	7.404	36,209
2022-09-05	8.910	8.970	8.780	8.892	7.448	15,707
2022-09-02	8.520	8.950	8.520	8.940	7.488	8,878
2022-09-01	8.620	8.650	8.480	8.635	7.233	2,745
2022-08-31	8.890	9.000	8.820	8.820	7.387	12,219
2022-08-30	8.480	8.850	8.480	8.576	7.183	19,048
2022-08-26	8.660	8.690	8.210	8.240	6.902	41,701
2022-08-25	8.560	8.680	8.530	8.590	7.195	10,149
2022-08-24	8.750	8.830	8.560	8.640	7.237	3,550
2022-08-23	8.960	8.960	8.830	8.830	7.396	5,350
2022-08-22	9.620	9.620	9.100	9.236	7.736	17,723
2022-08-19	9.880	10.039	9.750	9.810	8.217	18,480
2022-08-18	10.100	10.140	9.900	10.000	8.376	3,834
2022-08-17	10.900	10.920	10.300	10.300	8.627	16,480
2022-08-16	10.940	11.140	10.820	10.950	9.172	4,130
2022-08-15	11.020	11.181	10.953	11.180	9.364	22,373
2022-08-12	10.680	11.040	10.680	10.940	9.164	25,406
2022-08-11	10.720	10.780	10.500	10.660	8.929	46,078
2022-08-10	10.500	10.840	10.320	10.574	8.857	3,568
2022-08-09	10.760	10.760	10.560	10.578	8.861	6,703
2022-08-08	10.740	10.800	10.740	10.790	9.038	7,655
2022-08-05	10.720	10.720	10.540	10.690	8.954	5,275
2022-08-04	10.740	10.881	10.540	10.662	8.931	4,343
2022-08-03	10.800	10.802	10.680	10.802	9.048	1,782
2022-08-02	10.460	10.820	10.358	10.669	8.936	26,784
2022-08-01	10.540	10.660	10.520	10.520	8.812	6,908
2022-07-29	10.680	10.760	10.660	10.705	8.967	6,181
2022-07-28	10.420	10.420	10.280	10.369	8.686	5,126
2022-07-27	10.180	10.540	10.180	10.460	8.761	2,058
2022-07-26	10.800	10.800	10.300	10.664	8.932	11,253
2022-07-25	11.020	11.140	10.800	10.945	9.167	6,273
2022-07-22	10.860	11.120	10.640	11.090	9.289	7,167
2022-07-21	10.680	10.680	10.500	10.600	8.879	358
2022-07-20	10.700	11.000	10.659	10.660	8.929	7,966
2022-07-19	10.200	10.480	10.200	10.480	8.778	17,825
2022-07-18	10.180	10.380	10.180	10.357	8.675	10,211

← NewerPage 18 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.