Instone Real Estate Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	15.740	15.840	15.200	15.357	12.255	48,313
2022-01-21	15.740	15.918	15.580	15.698	12.527	11,677
2022-01-20	15.860	15.880	15.660	15.742	12.561	38,428
2022-01-19	15.480	15.820	15.480	15.758	12.575	9,628
2022-01-18	15.700	15.780	15.620	15.629	12.471	5,733
2022-01-17	15.940	15.940	15.700	15.760	12.576	4,337
2022-01-14	16.192	16.380	16.060	16.060	12.815	18,967
2022-01-13	15.960	16.315	15.800	16.315	13.019	8,277
2022-01-12	15.700	16.100	15.560	15.938	12.718	19,904
2022-01-11	15.020	15.518	15.020	15.499	12.367	7,221
2022-01-10	15.320	15.340	15.040	15.043	12.004	6,263
2022-01-07	15.800	15.800	15.520	15.539	12.400	7,434
2022-01-06	16.060	16.160	15.922	16.098	12.846	8,468
2022-01-05	16.100	16.380	16.100	16.322	13.024	55,525
2022-01-04	16.560	16.580	16.005	16.180	12.911	63,418
2021-12-31	16.679	16.679	16.679	16.679	13.310	0
2021-12-30	16.460	16.740	16.362	16.679	13.310	9,594
2021-12-29	16.880	17.220	16.340	16.407	13.092	12,581
2021-12-24	16.053	16.053	16.053	16.053	12.810	0
2021-12-23	16.100	16.180	15.880	16.053	12.810	1,063,954
2021-12-22	16.280	16.280	16.000	16.057	12.813	93,491
2021-12-21	16.380	16.480	16.180	16.247	12.965	436,793
2021-12-20	16.460	16.460	16.200	16.262	12.977	391,963
2021-12-17	16.960	17.140	16.676	17.000	13.566	925,404
2021-12-16	16.980	17.000	16.600	16.873	13.465	272,271
2021-12-15	16.980	16.986	16.760	16.804	13.409	409,000
2021-12-14	17.180	17.200	16.946	16.973	13.544	331,939
2021-12-13	17.420	17.480	17.200	17.271	13.782	242,386
2021-12-10	17.500	17.653	17.440	17.653	14.087	434,751
2021-12-09	17.790	17.880	17.640	17.760	14.172	207,098
2021-12-08	18.260	18.280	17.782	17.840	14.236	264,916
2021-12-07	18.120	18.200	18.000	18.140	14.475	65,015
2021-12-06	18.000	18.057	17.624	17.840	14.236	7,565
2021-12-03	18.220	18.300	17.618	17.740	14.156	35,905
2021-12-02	18.380	18.477	18.080	18.180	14.507	26,450
2021-12-01	18.100	18.660	18.100	18.600	14.842	134,447
2021-11-30	18.255	18.530	18.255	18.500	14.763	50,299
2021-11-29	19.100	19.100	18.320	18.559	14.809	12,710
2021-11-26	19.360	19.420	18.580	18.980	15.145	181,347
2021-11-25	20.150	20.150	19.688	19.688	15.711	13,542
2021-11-24	19.340	20.100	19.200	19.518	15.575	5,467
2021-11-23	19.480	19.940	19.280	19.536	15.590	12,058
2021-11-22	20.200	20.200	19.560	19.889	15.871	24,160
2021-11-19	19.980	20.700	19.840	20.170	16.095	154,244
2021-11-18	23.751	24.000	20.550	21.640	17.268	221,211
2021-11-17	23.950	24.400	23.650	23.968	19.126	2,536
2021-11-16	23.500	23.800	23.485	23.750	18.952	3,769
2021-11-15	23.550	23.750	23.400	23.450	18.713	2,380
2021-11-12	23.550	23.650	23.398	23.484	18.739	5,655
2021-11-11	23.400	23.500	23.100	23.450	18.713	1,603
2021-11-10	23.250	23.550	23.150	23.500	18.752	7,249
2021-11-09	23.100	23.350	22.799	23.250	18.553	7,664
2021-11-08	23.050	23.350	22.800	22.869	18.249	6,146
2021-11-05	23.650	23.734	23.350	23.734	18.939	16,257
2021-11-04	23.250	23.900	23.200	23.722	18.929	16,278
2021-11-03	22.550	22.802	22.500	22.700	18.114	2,551
2021-11-02	22.400	22.600	22.350	22.500	17.954	2,529
2021-11-01	22.550	22.950	22.300	22.499	17.953	10,341
2021-10-29	22.650	23.150	22.550	22.800	18.194	6,129
2021-10-28	23.450	23.450	22.950	23.000	18.353	5,334

← NewerPage 21 of 22 · 1,263 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.