Instone Real Estate Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 8.660 | 8.660 | 8.480 | 8.480 | 8.035 | 1,447 |
| 2026-05-04 | 8.880 | 8.880 | 8.840 | 8.840 | 8.376 | 11 |
| 2026-05-01 | 9.036 | 9.036 | 9.036 | 9.036 | 8.562 | 0 |
| 2026-04-30 | 8.980 | 9.036 | 8.980 | 9.036 | 8.562 | 1,952 |
| 2026-04-29 | 8.840 | 8.860 | 8.840 | 8.860 | 8.395 | 2 |
| 2026-04-28 | 8.620 | 9.060 | 8.620 | 8.860 | 8.395 | 164 |
| 2026-04-27 | 8.720 | 8.720 | 8.640 | 8.720 | 8.263 | 31 |
| 2026-04-24 | 8.680 | 8.680 | 8.680 | 8.680 | 8.225 | 0 |
| 2026-04-23 | 8.740 | 8.740 | 8.560 | 8.560 | 8.111 | 104 |
| 2026-04-22 | 8.440 | 8.720 | 8.440 | 8.560 | 8.111 | 1,264 |
| 2026-04-21 | 8.520 | 8.680 | 8.520 | 8.668 | 8.213 | 5,551 |
| 2026-04-20 | 8.860 | 8.860 | 8.520 | 8.544 | 8.096 | 3,256 |
| 2026-04-17 | 8.000 | 8.600 | 8.000 | 8.600 | 8.149 | 34,564 |
| 2026-04-16 | 8.220 | 8.220 | 7.980 | 8.047 | 7.625 | 1,557 |
| 2026-04-15 | 8.408 | 8.408 | 7.400 | 8.051 | 7.629 | 10,028 |
| 2026-04-14 | 8.680 | 8.680 | 8.480 | 8.480 | 8.035 | 11,876 |
| 2026-04-13 | 8.480 | 8.590 | 8.480 | 8.590 | 8.140 | 19,575 |
| 2026-04-10 | 8.631 | 8.688 | 8.580 | 8.580 | 8.130 | 8,719 |
| 2026-04-09 | 8.548 | 8.640 | 8.540 | 8.640 | 8.187 | 5,691 |
| 2026-04-08 | 7.950 | 8.603 | 7.950 | 8.420 | 7.979 | 14,493 |
| 2026-04-07 | 7.640 | 7.780 | 7.540 | 7.740 | 7.334 | 5,943 |
| 2026-04-02 | 7.260 | 7.580 | 7.260 | 7.580 | 7.183 | 1,605 |
| 2026-04-01 | 7.445 | 7.480 | 7.445 | 7.480 | 7.088 | 1,009 |
| 2026-03-31 | 7.490 | 7.760 | 7.490 | 7.760 | 7.353 | 2,036 |
| 2026-03-30 | 7.700 | 7.700 | 7.380 | 7.400 | 7.012 | 1,583 |
| 2026-03-27 | 7.690 | 7.730 | 7.690 | 7.730 | 7.325 | 7 |
| 2026-03-26 | 7.845 | 7.845 | 7.845 | 7.845 | 7.434 | 0 |
| 2026-03-25 | 7.760 | 7.845 | 7.760 | 7.845 | 7.434 | 973 |
| 2026-03-24 | 7.620 | 7.790 | 7.510 | 7.750 | 7.344 | 426 |
| 2026-03-23 | 7.750 | 7.950 | 7.460 | 7.870 | 7.457 | 2,031 |
| 2026-03-20 | 8.290 | 8.290 | 7.990 | 7.990 | 7.571 | 372 |
| 2026-03-19 | 8.460 | 8.460 | 8.460 | 8.460 | 8.016 | 0 |
| 2026-03-18 | 8.450 | 8.460 | 8.450 | 8.460 | 8.016 | 1,635 |
| 2026-03-17 | 8.480 | 8.540 | 8.390 | 8.390 | 7.950 | 1,946 |
| 2026-03-16 | 8.440 | 8.460 | 8.340 | 8.460 | 8.016 | 156 |
| 2026-03-13 | 8.420 | 8.520 | 8.420 | 8.520 | 8.073 | 2,102 |
| 2026-03-12 | 8.570 | 8.570 | 8.570 | 8.570 | 8.121 | 501 |
| 2026-03-11 | 8.730 | 8.780 | 8.700 | 8.780 | 8.320 | 2,603 |
| 2026-03-10 | 9.060 | 9.060 | 8.740 | 8.740 | 8.282 | 247 |
| 2026-03-09 | 9.290 | 9.290 | 8.910 | 8.920 | 8.452 | 1,627 |
| 2026-03-06 | 9.100 | 9.100 | 9.100 | 9.100 | 8.623 | 0 |
| 2026-03-05 | 8.900 | 8.900 | 8.900 | 8.900 | 8.433 | 0 |
| 2026-03-04 | 9.270 | 9.270 | 8.820 | 8.900 | 8.433 | 3,858 |
| 2026-03-03 | 9.310 | 9.320 | 8.950 | 8.950 | 8.481 | 4,104 |
| 2026-03-02 | 9.680 | 9.680 | 9.350 | 9.390 | 8.898 | 36 |
| 2026-02-27 | 9.400 | 9.400 | 9.400 | 9.400 | 8.907 | 700 |
| 2026-02-26 | 9.350 | 9.400 | 9.350 | 9.400 | 8.907 | 107 |
| 2026-02-25 | 9.510 | 9.510 | 9.450 | 9.470 | 8.973 | 113 |
| 2026-02-24 | 9.460 | 9.500 | 9.450 | 9.500 | 9.002 | 2,695 |
| 2026-02-23 | 9.530 | 9.610 | 9.500 | 9.600 | 9.097 | 490 |
| 2026-02-20 | 10.120 | 10.120 | 9.920 | 9.920 | 9.400 | 303 |
| 2026-02-19 | 9.930 | 9.970 | 9.600 | 9.970 | 9.447 | 10,964 |
| 2026-02-18 | 9.810 | 10.040 | 9.730 | 10.040 | 9.514 | 1,249 |
| 2026-02-17 | 9.750 | 10.100 | 9.750 | 10.020 | 9.495 | 533 |
| 2026-02-16 | 9.820 | 10.000 | 9.820 | 9.930 | 9.409 | 1,286 |
| 2026-02-13 | 9.700 | 9.780 | 9.700 | 9.780 | 9.267 | 9,712 |
| 2026-02-12 | 9.700 | 9.820 | 9.700 | 9.775 | 9.262 | 1,521 |
| 2026-02-11 | 9.495 | 9.640 | 9.495 | 9.545 | 9.045 | 308 |
| 2026-02-10 | 9.260 | 9.500 | 9.260 | 9.420 | 8.926 | 1,444 |
| 2026-02-09 | 9.315 | 9.360 | 9.250 | 9.260 | 8.774 | 437 |
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.