Instone Real Estate Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	10.080	10.240	9.990	10.043	8.412	22,984
2022-07-14	10.260	10.260	9.950	10.249	8.585	1,015
2022-07-13	10.140	10.220	10.140	10.149	8.501	15,448
2022-07-12	10.040	10.320	10.040	10.101	8.460	2,635
2022-07-11	10.360	10.460	10.281	10.400	8.711	6,275
2022-07-08	10.600	10.660	10.440	10.620	8.896	8,099
2022-07-07	10.520	10.600	10.440	10.440	8.744	4,065
2022-07-06	10.260	10.360	10.179	10.228	8.567	6,546
2022-07-05	10.420	10.580	10.220	10.359	8.677	30,134
2022-07-04	10.640	10.640	10.360	10.360	8.678	1,316
2022-07-01	11.100	11.100	10.260	10.624	8.899	43,967
2022-06-30	11.440	11.440	11.300	11.305	9.469	22,197
2022-06-29	11.640	11.640	11.480	11.557	9.680	21,122
2022-06-28	11.980	12.040	11.800	11.800	9.884	2,486
2022-06-27	11.660	11.984	11.600	11.654	9.761	9,739
2022-06-24	12.000	12.000	11.760	11.940	10.001	7,388
2022-06-23	11.960	12.200	11.900	12.000	10.051	1,684
2022-06-22	11.680	12.080	11.560	11.833	9.912	4,157
2022-06-21	11.900	12.040	11.840	11.921	9.985	30,096
2022-06-20	11.760	11.960	11.760	11.800	9.884	1,895
2022-06-17	11.360	11.660	11.280	11.420	9.566	7,390
2022-06-16	11.220	11.345	11.100	11.345	9.502	5,958
2022-06-15	11.260	11.420	10.840	11.115	9.310	37,941
2022-06-14	10.260	11.360	10.260	10.976	9.194	28,153
2022-06-13	10.960	11.160	10.340	10.786	9.034	47,339
2022-06-10	12.220	12.220	11.440	11.870	9.942	23,058
2022-06-09	13.200	13.220	13.060	13.101	10.454	10,341
2022-06-08	13.260	13.360	13.200	13.251	10.574	6,371
2022-06-07	12.880	13.220	12.740	13.158	10.500	17,622
2022-06-06	13.080	13.440	13.079	13.266	10.586	8,937
2022-06-01	12.840	12.980	12.840	12.904	10.297	17,058
2022-05-31	12.760	12.820	12.650	12.775	10.194	17,381
2022-05-30	12.440	12.740	12.160	12.500	9.974	119,444
2022-05-27	12.500	12.800	12.240	12.640	10.087	20,090
2022-05-26	12.106	12.780	12.106	12.748	10.172	15,442
2022-05-25	12.140	12.380	11.860	12.072	9.633	25,304
2022-05-24	12.220	12.360	11.960	12.099	9.655	8,138
2022-05-23	11.700	12.260	11.400	11.560	9.225	21,583
2022-05-20	11.520	11.778	11.220	11.778	9.398	42,065
2022-05-19	12.640	13.260	11.980	12.787	10.203	44,944
2022-05-18	11.320	12.560	11.320	12.137	9.685	34,515
2022-05-17	11.600	11.800	11.240	11.468	9.151	37,316
2022-05-16	11.300	11.646	10.720	11.120	8.874	28,655
2022-05-13	10.820	12.280	10.820	11.030	8.802	180,964
2022-05-12	13.280	13.280	7.920	9.539	7.612	240,645
2022-05-11	14.020	14.360	14.020	14.241	11.364	74,848
2022-05-10	14.040	14.170	13.940	14.009	11.179	5,478
2022-05-09	14.340	14.340	13.800	14.000	11.172	22,679
2022-05-06	14.440	14.560	14.380	14.462	11.540	17,130
2022-05-05	15.100	15.180	14.538	14.540	11.603	5,377
2022-05-04	14.820	14.980	14.800	14.920	11.905	15,078
2022-05-03	14.560	14.800	14.523	14.523	11.589	9,580
2022-04-29	15.100	15.220	14.660	14.814	11.821	27,416
2022-04-28	14.840	14.940	14.540	14.838	11.840	34,134
2022-04-27	14.820	14.860	14.520	14.596	11.647	18,859
2022-04-26	15.500	15.520	14.860	14.900	11.890	7,740
2022-04-25	15.520	15.820	15.520	15.725	12.548	8,390
2022-04-22	16.180	16.340	15.580	16.058	12.814	41,378
2022-04-21	16.620	16.940	16.520	16.661	13.295	8,021
2022-04-20	16.480	16.882	16.480	16.832	13.431	12,954

← NewerPage 19 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.