Instone Real Estate Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 9.100 | 9.130 | 9.100 | 9.130 | 8.651 | 556 |
| 2026-02-05 | 8.820 | 8.830 | 8.820 | 8.830 | 8.367 | 95,588 |
| 2026-02-04 | 8.770 | 9.030 | 8.720 | 9.030 | 8.557 | 188,802 |
| 2026-02-03 | 8.670 | 8.740 | 8.670 | 8.702 | 8.246 | 77,589 |
| 2026-02-02 | 8.720 | 8.720 | 8.625 | 8.640 | 8.187 | 100,779 |
| 2026-01-30 | 8.560 | 8.602 | 8.560 | 8.602 | 8.151 | 32,245 |
| 2026-01-29 | 8.500 | 8.570 | 8.360 | 8.360 | 7.922 | 996 |
| 2026-01-28 | 8.470 | 8.520 | 8.470 | 8.520 | 8.073 | 2,712 |
| 2026-01-27 | 8.310 | 8.500 | 8.270 | 8.500 | 8.054 | 1,988 |
| 2026-01-26 | 8.570 | 8.640 | 8.390 | 8.390 | 7.950 | 14,268 |
| 2026-01-23 | 8.210 | 8.210 | 8.210 | 8.210 | 7.780 | 1 |
| 2026-01-22 | 8.140 | 8.140 | 8.050 | 8.080 | 7.656 | 1,489 |
| 2026-01-21 | 8.300 | 8.300 | 8.240 | 8.290 | 7.855 | 205 |
| 2026-01-20 | 8.740 | 8.740 | 8.740 | 8.740 | 8.282 | 2 |
| 2026-01-19 | 8.740 | 8.800 | 8.740 | 8.800 | 8.339 | 1,288 |
| 2026-01-16 | 8.830 | 8.990 | 8.670 | 8.810 | 8.348 | 1,255 |
| 2026-01-15 | 8.590 | 8.590 | 8.530 | 8.590 | 8.140 | 569 |
| 2026-01-14 | 8.140 | 8.140 | 7.890 | 7.950 | 7.533 | 3,679 |
| 2026-01-13 | 8.000 | 8.060 | 8.000 | 8.030 | 7.609 | 151 |
| 2026-01-12 | 8.140 | 8.140 | 7.980 | 7.980 | 7.562 | 500 |
| 2026-01-09 | 7.770 | 7.780 | 7.730 | 7.752 | 7.345 | 3,384 |
| 2026-01-08 | 7.793 | 7.793 | 7.793 | 7.793 | 7.385 | 5,560 |
| 2026-01-07 | 8.010 | 8.010 | 7.950 | 8.000 | 7.581 | 1,866 |
| 2026-01-06 | 8.050 | 8.050 | 8.050 | 8.050 | 7.628 | 1,508 |
| 2026-01-05 | 7.870 | 7.870 | 7.870 | 7.870 | 7.457 | 0 |
| 2026-01-02 | 7.760 | 7.870 | 7.760 | 7.870 | 7.457 | 1,119 |
| 2025-12-31 | 7.845 | 7.845 | 7.845 | 7.845 | 7.434 | 0 |
| 2025-12-30 | 7.790 | 7.845 | 7.790 | 7.845 | 7.434 | 1,708 |
| 2025-12-29 | 7.820 | 7.920 | 7.730 | 7.730 | 7.325 | 1,435 |
| 2025-12-24 | 7.950 | 7.950 | 7.950 | 7.950 | 7.533 | 0 |
| 2025-12-23 | 7.950 | 7.950 | 7.950 | 7.950 | 7.533 | 708 |
| 2025-12-22 | 7.850 | 7.970 | 7.850 | 7.970 | 7.552 | 1,482 |
| 2025-12-19 | 8.090 | 8.090 | 7.910 | 7.910 | 7.495 | 726 |
| 2025-12-18 | 8.410 | 8.610 | 8.290 | 8.290 | 7.855 | 1,334 |
| 2025-12-17 | 7.650 | 7.760 | 7.650 | 7.760 | 7.353 | 4,358 |
| 2025-12-16 | 7.850 | 7.850 | 7.800 | 7.800 | 7.391 | 275 |
| 2025-12-15 | 8.070 | 8.070 | 8.019 | 8.019 | 7.599 | 7,157 |
| 2025-12-12 | 7.700 | 7.830 | 7.700 | 7.830 | 7.419 | 890 |
| 2025-12-11 | 7.840 | 7.920 | 7.680 | 7.689 | 7.286 | 3,808 |
| 2025-12-10 | 7.950 | 8.150 | 7.800 | 7.810 | 7.401 | 9,499 |
| 2025-12-09 | 7.820 | 7.820 | 7.780 | 7.820 | 7.410 | 1,622 |
| 2025-12-08 | 8.060 | 8.060 | 7.700 | 7.700 | 7.296 | 1,101 |
| 2025-12-05 | 7.810 | 7.810 | 7.810 | 7.810 | 7.401 | 2,629 |
| 2025-12-04 | 7.800 | 7.910 | 7.800 | 7.830 | 7.419 | 1,642 |
| 2025-12-03 | 7.660 | 7.750 | 7.660 | 7.740 | 7.334 | 5,527 |
| 2025-12-02 | 7.980 | 8.090 | 7.980 | 8.090 | 7.666 | 1,539 |
| 2025-12-01 | 8.350 | 8.350 | 8.350 | 8.350 | 7.912 | 3 |
| 2025-11-28 | 8.340 | 8.520 | 8.140 | 8.150 | 7.723 | 26,818 |
| 2025-11-27 | 8.030 | 8.035 | 8.030 | 8.035 | 7.614 | 3,385 |
| 2025-11-26 | 7.450 | 8.060 | 7.400 | 8.060 | 7.637 | 29,290 |
| 2025-11-25 | 7.510 | 7.526 | 7.290 | 7.526 | 7.131 | 32,000 |
| 2025-11-24 | 7.450 | 7.650 | 7.370 | 7.600 | 7.202 | 2,579 |
| 2025-11-21 | 7.385 | 7.400 | 7.270 | 7.330 | 6.946 | 527 |
| 2025-11-20 | 7.430 | 7.470 | 7.378 | 7.404 | 7.016 | 15,865 |
| 2025-11-19 | 7.630 | 7.630 | 7.410 | 7.414 | 7.025 | 41,216 |
| 2025-11-18 | 7.740 | 7.740 | 7.620 | 7.620 | 7.220 | 3,725 |
| 2025-11-17 | 8.110 | 8.290 | 7.750 | 7.750 | 7.344 | 98 |
| 2025-11-14 | 8.070 | 8.070 | 7.980 | 8.020 | 7.599 | 318 |
| 2025-11-13 | 8.050 | 8.180 | 8.000 | 8.040 | 7.618 | 4,279 |
| 2025-11-12 | 7.900 | 7.980 | 7.900 | 7.980 | 7.562 | 7,528 |
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.