Instone Real Estate Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	16.640	16.880	16.500	16.612	13.256	30,789
2022-04-14	16.313	16.800	16.313	16.660	13.294	33,747
2022-04-13	16.460	16.460	16.180	16.340	13.039	6,660
2022-04-12	15.980	16.300	15.840	16.180	12.911	4,485
2022-04-11	16.000	16.280	16.000	16.000	12.768	11,460
2022-04-08	16.180	16.180	15.860	15.900	12.688	5,096
2022-04-07	16.360	16.400	15.840	16.400	13.087	90,105
2022-04-06	16.580	16.680	15.980	16.100	12.847	9,326
2022-04-05	16.720	16.880	16.650	16.798	13.404	44,611
2022-04-04	16.760	16.788	16.640	16.740	13.358	16,403
2022-04-01	16.880	17.080	16.840	16.980	13.550	30,716
2022-03-31	17.020	17.169	16.820	17.169	13.700	5,518
2022-03-30	17.540	17.640	17.120	17.460	13.933	39,618
2022-03-29	17.700	17.733	17.000	17.733	14.151	99,852
2022-03-28	17.900	17.900	17.540	17.600	14.044	32,056
2022-03-25	17.740	17.940	17.320	17.427	13.907	21,563
2022-03-24	18.120	18.200	17.680	18.149	14.482	14,524
2022-03-23	19.020	19.020	18.060	18.301	14.604	7,762
2022-03-22	18.700	18.990	18.700	18.891	15.074	4,950
2022-03-21	18.860	18.860	18.460	18.821	15.018	4,283
2022-03-18	18.680	19.040	18.640	18.876	15.063	46,800
2022-03-17	18.820	18.820	18.540	18.663	14.892	17,212
2022-03-16	18.060	18.280	17.900	18.003	14.366	9,761
2022-03-15	17.440	18.160	17.440	18.020	14.380	23,511
2022-03-14	17.580	17.780	17.280	17.479	13.948	2,472
2022-03-11	16.700	17.380	16.680	17.160	13.693	5,289
2022-03-10	16.160	16.500	16.060	16.094	12.843	12,755
2022-03-09	15.780	16.220	15.740	15.913	12.698	8,688
2022-03-08	15.020	15.440	14.862	15.149	12.088	12,312
2022-03-07	15.281	15.281	14.600	14.982	11.956	8,329
2022-03-04	15.880	16.200	15.220	15.220	12.145	24,837
2022-03-03	16.800	16.920	15.260	15.980	12.752	12,270
2022-03-02	16.720	16.880	16.520	16.629	13.270	11,537
2022-03-01	17.160	17.200	16.400	16.865	13.458	16,474
2022-02-28	16.320	17.114	16.320	16.847	13.443	22,562
2022-02-25	16.400	16.620	15.880	16.048	12.806	25,782
2022-02-24	15.540	16.200	15.300	16.159	12.894	17,457
2022-02-23	15.800	16.140	15.800	15.942	12.722	7,644
2022-02-22	14.900	15.840	14.900	15.616	12.461	25,974
2022-02-21	15.920	16.040	15.480	15.833	12.635	13,653
2022-02-18	16.020	16.380	15.840	15.980	12.752	25,845
2022-02-17	16.180	16.319	16.060	16.220	12.943	34,195
2022-02-16	16.240	16.580	16.182	16.500	13.167	5,216
2022-02-15	15.800	16.200	15.800	16.200	12.927	8,647
2022-02-14	15.740	15.840	15.520	15.800	12.608	47,267
2022-02-11	15.200	16.060	15.180	15.777	12.590	19,830
2022-02-10	14.920	15.080	14.683	14.876	11.871	8,139
2022-02-09	14.760	14.920	14.760	14.878	11.872	5,999
2022-02-08	14.820	14.840	14.580	14.580	11.634	5,837
2022-02-07	14.780	14.900	14.600	14.610	11.659	2,436
2022-02-04	15.200	15.200	14.800	15.040	12.002	12,842
2022-02-03	15.480	15.480	15.140	15.240	12.161	11,406
2022-02-02	15.620	15.820	15.520	15.520	12.385	6,698
2022-02-01	15.940	15.940	15.520	15.580	12.432	5,464
2022-01-31	16.020	16.020	15.600	15.760	12.576	6,764
2022-01-28	15.980	16.000	15.780	15.781	12.593	15,760
2022-01-27	16.120	16.220	16.060	16.060	12.815	3,022
2022-01-26	16.280	16.280	16.080	16.142	12.881	11,223
2022-01-25	15.600	15.940	15.440	15.940	12.719	32,776
2022-01-24	15.740	15.840	15.200	15.357	12.255	48,313

← NewerPage 20 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.