Instone Real Estate Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 8.040 | 8.040 | 8.040 | 8.040 | 7.618 | 0 |
| 2025-11-10 | 7.770 | 8.185 | 7.770 | 8.040 | 7.618 | 284 |
| 2025-11-07 | 7.600 | 7.710 | 7.600 | 7.710 | 7.306 | 5,533 |
| 2025-11-06 | 7.970 | 7.970 | 7.690 | 7.690 | 7.287 | 3,606 |
| 2025-11-05 | 8.040 | 8.120 | 8.040 | 8.120 | 7.694 | 2,121 |
| 2025-11-04 | 8.040 | 8.105 | 8.040 | 8.105 | 7.680 | 3,517 |
| 2025-11-03 | 8.490 | 8.490 | 8.130 | 8.142 | 7.715 | 5,094 |
| 2025-10-31 | 8.350 | 8.400 | 8.350 | 8.400 | 7.960 | 5,681 |
| 2025-10-30 | 8.391 | 8.408 | 8.300 | 8.300 | 7.865 | 6,490 |
| 2025-10-29 | 8.530 | 8.560 | 8.400 | 8.400 | 7.960 | 25 |
| 2025-10-28 | 8.590 | 8.590 | 8.500 | 8.500 | 8.054 | 1,597 |
| 2025-10-27 | 8.760 | 8.940 | 8.680 | 8.690 | 8.234 | 3,004 |
| 2025-10-24 | 8.905 | 8.950 | 8.860 | 8.920 | 8.452 | 2,121 |
| 2025-10-23 | 8.770 | 8.770 | 8.740 | 8.770 | 8.310 | 10,604 |
| 2025-10-22 | 9.090 | 9.110 | 8.980 | 8.980 | 8.509 | 539 |
| 2025-10-21 | 8.950 | 8.950 | 8.950 | 8.950 | 8.481 | 0 |
| 2025-10-20 | 9.010 | 9.010 | 8.920 | 8.950 | 8.481 | 1,442 |
| 2025-10-17 | 8.600 | 8.600 | 8.600 | 8.600 | 8.149 | 1,875 |
| 2025-10-16 | 8.580 | 8.790 | 8.580 | 8.790 | 8.329 | 1,151 |
| 2025-10-15 | 8.640 | 8.640 | 8.640 | 8.640 | 8.187 | 0 |
| 2025-10-14 | 8.575 | 8.640 | 8.570 | 8.640 | 8.187 | 3,272 |
| 2025-10-13 | 8.630 | 8.720 | 8.620 | 8.690 | 8.234 | 4,201 |
| 2025-10-10 | 8.640 | 8.640 | 8.500 | 8.500 | 8.054 | 6,178 |
| 2025-10-09 | 8.510 | 8.650 | 8.510 | 8.650 | 8.196 | 592 |
| 2025-10-08 | 8.590 | 8.590 | 8.590 | 8.590 | 8.140 | 35 |
| 2025-10-07 | 8.820 | 8.820 | 8.820 | 8.820 | 8.358 | 0 |
| 2025-10-06 | 8.420 | 8.570 | 8.420 | 8.530 | 8.083 | 1,430 |
| 2025-10-03 | 8.520 | 8.520 | 8.520 | 8.520 | 8.073 | 101 |
| 2025-10-02 | 8.600 | 8.600 | 8.420 | 8.488 | 8.043 | 8,172 |
| 2025-10-01 | 8.400 | 8.550 | 8.400 | 8.450 | 8.007 | 5,738 |
| 2025-09-30 | 8.600 | 8.600 | 8.550 | 8.550 | 8.102 | 6 |
| 2025-09-29 | 8.380 | 8.610 | 8.380 | 8.610 | 8.159 | 343 |
| 2025-09-26 | 8.310 | 8.390 | 8.310 | 8.390 | 7.950 | 1,678 |
| 2025-09-25 | 8.480 | 8.480 | 8.460 | 8.460 | 8.016 | 3,657 |
| 2025-09-24 | 8.540 | 8.540 | 8.430 | 8.430 | 7.988 | 2,890 |
| 2025-09-23 | 8.790 | 8.790 | 8.590 | 8.590 | 8.140 | 2,405 |
| 2025-09-22 | 8.710 | 8.750 | 8.570 | 8.570 | 8.121 | 8,489 |
| 2025-09-19 | 9.250 | 9.250 | 9.250 | 9.250 | 8.765 | 20 |
| 2025-09-18 | 9.180 | 9.180 | 9.180 | 9.180 | 8.699 | 0 |
| 2025-09-17 | 9.180 | 9.180 | 9.180 | 9.180 | 8.699 | 268 |
| 2025-09-16 | 9.300 | 9.300 | 9.250 | 9.250 | 8.765 | 271 |
| 2025-09-15 | 9.180 | 9.180 | 9.180 | 9.180 | 8.699 | 0 |
| 2025-09-12 | 9.180 | 9.180 | 9.180 | 9.180 | 8.699 | 355 |
| 2025-09-11 | 9.050 | 9.050 | 9.050 | 9.050 | 8.575 | 0 |
| 2025-09-10 | 9.050 | 9.050 | 9.050 | 9.050 | 8.575 | 529 |
| 2025-09-09 | 9.680 | 9.690 | 9.530 | 9.530 | 9.030 | 923 |
| 2025-09-08 | 9.180 | 9.330 | 9.180 | 9.330 | 8.841 | 35 |
| 2025-09-05 | 9.310 | 9.310 | 9.215 | 9.215 | 8.732 | 785 |
| 2025-09-04 | 9.310 | 9.310 | 9.310 | 9.310 | 8.822 | 740 |
| 2025-09-03 | 9.240 | 9.240 | 9.170 | 9.210 | 8.727 | 370 |
| 2025-09-02 | 9.370 | 9.380 | 9.270 | 9.270 | 8.784 | 4 |
| 2025-09-01 | 9.710 | 9.710 | 9.570 | 9.570 | 9.068 | 648 |
| 2025-08-29 | 9.350 | 9.350 | 9.125 | 9.150 | 8.670 | 1,039 |
| 2025-08-28 | 9.360 | 9.360 | 9.180 | 9.180 | 8.699 | 1,692 |
| 2025-08-27 | 9.320 | 9.320 | 9.240 | 9.240 | 8.756 | 120 |
| 2025-08-26 | 9.210 | 9.280 | 9.210 | 9.280 | 8.793 | 1,455 |
| 2025-08-22 | 9.360 | 9.360 | 9.360 | 9.360 | 8.869 | 1,916 |
| 2025-08-21 | 9.490 | 9.490 | 9.490 | 9.490 | 8.992 | 0 |
| 2025-08-20 | 9.850 | 9.850 | 9.490 | 9.490 | 8.992 | 1,086 |
| 2025-08-19 | 9.890 | 9.890 | 9.890 | 9.890 | 9.371 | 200 |
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.