Instone Real Estate Group SE historical data

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

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

← NewerPage 3 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.