Instone Real Estate Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 7.720 | 7.760 | 7.660 | 7.738 | 7.738 | 5,763 |
| 2026-07-28 | 7.780 | 7.820 | 7.640 | 7.700 | 7.700 | 12,488 |
| 2026-07-27 | 8.000 | 8.000 | 7.850 | 7.880 | 7.880 | 51 |
| 2026-07-24 | 7.740 | 7.920 | 7.720 | 7.920 | 7.920 | 3,774 |
| 2026-07-23 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 1 |
| 2026-07-22 | 7.860 | 7.980 | 7.860 | 7.980 | 7.980 | 7,740 |
| 2026-07-21 | 8.000 | 8.000 | 7.760 | 7.760 | 7.760 | 10,126 |
| 2026-07-20 | 7.960 | 8.000 | 7.960 | 8.000 | 8.000 | 2,002 |
| 2026-07-17 | 8.080 | 8.080 | 7.960 | 7.960 | 7.960 | 6,060 |
| 2026-07-16 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 633 |
| 2026-07-15 | 7.900 | 7.940 | 7.900 | 7.900 | 7.900 | 3 |
| 2026-07-14 | 7.820 | 7.940 | 7.820 | 7.940 | 7.940 | 1,832 |
| 2026-07-13 | 7.940 | 7.960 | 7.940 | 7.960 | 7.960 | 6 |
| 2026-07-10 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 1 |
| 2026-07-09 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 1 |
| 2026-07-08 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 307 |
| 2026-07-07 | 8.060 | 8.180 | 8.000 | 8.040 | 8.040 | 991 |
| 2026-07-06 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 669 |
| 2026-07-03 | 7.780 | 7.820 | 7.780 | 7.820 | 7.820 | 385 |
| 2026-07-02 | 7.440 | 7.670 | 7.440 | 7.650 | 7.650 | 1,529 |
| 2026-07-01 | 7.700 | 7.700 | 7.570 | 7.570 | 7.570 | 31 |
| 2026-06-30 | 7.540 | 7.600 | 7.380 | 7.600 | 7.600 | 2,649 |
| 2026-06-29 | 7.580 | 7.620 | 7.560 | 7.620 | 7.620 | 1,421 |
| 2026-06-26 | 7.620 | 7.620 | 7.560 | 7.620 | 7.620 | 1,105 |
| 2026-06-25 | 7.650 | 7.700 | 7.640 | 7.700 | 7.700 | 667 |
| 2026-06-24 | 7.740 | 7.740 | 7.620 | 7.620 | 7.620 | 1,301 |
| 2026-06-23 | 7.780 | 7.780 | 7.580 | 7.580 | 7.580 | 668 |
| 2026-06-22 | 7.940 | 7.940 | 7.800 | 7.800 | 7.800 | 1,500 |
| 2026-06-19 | 8.180 | 8.180 | 8.100 | 8.120 | 8.120 | 3,330 |
| 2026-06-18 | 8.340 | 8.340 | 8.240 | 8.240 | 8.240 | 167 |
| 2026-06-17 | 8.180 | 8.220 | 8.140 | 8.140 | 8.140 | 322 |
| 2026-06-16 | 7.850 | 7.900 | 7.850 | 7.900 | 7.900 | 1,548 |
| 2026-06-15 | 7.840 | 7.880 | 7.780 | 7.780 | 7.780 | 718 |
| 2026-06-12 | 7.680 | 7.740 | 7.560 | 7.560 | 7.560 | 1,101 |
| 2026-06-11 | 8.040 | 8.040 | 7.880 | 7.900 | 7.900 | 1 |
| 2026-06-10 | 8.240 | 8.240 | 7.920 | 7.920 | 7.920 | 138 |
| 2026-06-09 | 7.780 | 7.780 | 7.740 | 7.780 | 7.780 | 257 |
| 2026-06-08 | 7.740 | 7.740 | 7.620 | 7.700 | 7.700 | 1,162 |
| 2026-06-05 | 7.800 | 7.800 | 7.740 | 7.740 | 7.740 | 1,161 |
| 2026-06-04 | 7.620 | 7.830 | 7.620 | 7.640 | 7.640 | 3,239 |
| 2026-06-03 | 8.740 | 8.740 | 8.200 | 8.200 | 7.770 | 7 |
| 2026-06-02 | 8.410 | 8.410 | 8.410 | 8.410 | 7.969 | 0 |
| 2026-06-01 | 8.410 | 8.410 | 8.410 | 8.410 | 7.969 | 0 |
| 2026-05-29 | 8.260 | 8.410 | 8.260 | 8.410 | 7.969 | 3,609 |
| 2026-05-28 | 8.640 | 8.640 | 8.300 | 8.300 | 7.865 | 1,675 |
| 2026-05-27 | 8.320 | 8.540 | 8.320 | 8.390 | 7.950 | 616 |
| 2026-05-26 | 8.560 | 8.560 | 8.500 | 8.500 | 8.054 | 1,069 |
| 2026-05-22 | 8.340 | 8.410 | 8.340 | 8.410 | 7.969 | 2,140 |
| 2026-05-21 | 8.120 | 8.120 | 8.120 | 8.120 | 7.694 | 1 |
| 2026-05-20 | 8.160 | 8.240 | 8.140 | 8.140 | 7.713 | 557 |
| 2026-05-19 | 8.620 | 8.620 | 8.140 | 8.140 | 7.713 | 2,795 |
| 2026-05-18 | 8.340 | 8.500 | 8.320 | 8.500 | 8.054 | 2 |
| 2026-05-15 | 8.620 | 8.620 | 8.480 | 8.480 | 8.035 | 4 |
| 2026-05-14 | 8.800 | 8.800 | 8.500 | 8.520 | 8.073 | 449 |
| 2026-05-13 | 8.720 | 8.720 | 8.720 | 8.720 | 8.263 | 5 |
| 2026-05-12 | 8.600 | 8.600 | 8.600 | 8.600 | 8.149 | 176 |
| 2026-05-11 | 8.580 | 8.580 | 8.420 | 8.560 | 8.111 | 1,245 |
| 2026-05-08 | 8.800 | 8.800 | 8.520 | 8.580 | 8.130 | 12 |
| 2026-05-07 | 8.400 | 8.480 | 8.400 | 8.480 | 8.035 | 20 |
| 2026-05-06 | 8.220 | 8.560 | 8.200 | 8.470 | 8.026 | 1,597 |
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.