Instone Real Estate Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	9.810	9.810	9.810	9.810	9.296	0
2025-08-15	9.810	9.810	9.810	9.810	9.296	131
2025-08-14	9.700	9.720	9.700	9.720	9.210	510
2025-08-13	9.720	9.720	9.720	9.720	9.210	1,000
2025-08-12	9.700	9.760	9.680	9.760	9.248	3,749
2025-08-11	9.750	9.800	9.750	9.800	9.286	5,445
2025-08-08	9.660	9.750	9.660	9.750	9.239	15,000
2025-08-07	9.571	9.800	9.571	9.800	9.286	3,997
2025-08-06	9.451	9.591	9.440	9.440	8.945	53,367
2025-08-05	9.450	9.600	9.450	9.600	9.097	2,902
2025-08-04	9.400	9.400	9.400	9.400	8.907	666
2025-08-01	9.380	9.380	9.340	9.340	8.850	1,138
2025-07-31	9.510	9.570	9.510	9.550	9.049	1,106
2025-07-30	9.490	9.490	9.490	9.490	8.992	0
2025-07-29	9.610	9.610	9.490	9.490	8.992	994
2025-07-28	9.490	9.490	9.490	9.490	8.992	200
2025-07-25	9.495	9.550	9.480	9.490	8.992	216
2025-07-24	9.490	9.490	9.385	9.385	8.893	3,732
2025-07-23	9.260	9.300	9.260	9.300	8.812	1,325
2025-07-22	9.422	9.455	9.400	9.455	8.959	59,568
2025-07-21	9.550	9.550	9.550	9.550	9.049	700
2025-07-18	9.450	9.450	9.420	9.420	8.926	8,186
2025-07-17	9.410	9.410	9.410	9.410	8.917	0
2025-07-16	9.450	9.450	9.410	9.410	8.917	2
2025-07-15	9.420	9.420	9.390	9.410	8.917	3,432
2025-07-14	9.490	9.490	9.400	9.400	8.907	1,701
2025-07-11	8.930	9.370	8.930	9.370	8.879	1,566
2025-07-10	9.020	9.020	9.020	9.020	8.547	0
2025-07-09	9.020	9.020	9.020	9.020	8.547	0
2025-07-08	9.100	9.100	9.020	9.020	8.547	1,750
2025-07-07	9.400	9.400	9.150	9.150	8.670	80
2025-07-04	9.410	9.410	9.410	9.410	8.917	200
2025-07-03	9.320	9.320	9.320	9.320	8.831	100
2025-07-02	9.620	9.685	9.610	9.685	9.177	241
2025-07-01	9.350	9.350	9.100	9.150	8.670	1,418
2025-06-30	9.670	9.670	9.650	9.650	9.144	1,229
2025-06-27	9.870	9.870	9.870	9.870	9.352	330
2025-06-26	9.630	9.630	9.630	9.630	9.125	0
2025-06-25	9.630	9.630	9.630	9.630	9.125	0
2025-06-24	9.630	9.630	9.630	9.630	9.125	0
2025-06-23	9.590	9.630	9.500	9.630	9.125	500
2025-06-20	9.510	9.530	9.510	9.530	9.030	552
2025-06-19	9.260	9.270	9.230	9.230	8.746	1,290
2025-06-18	9.110	9.110	9.110	9.110	8.632	0
2025-06-17	9.110	9.110	9.110	9.110	8.632	58
2025-06-16	8.940	8.940	8.940	8.940	8.471	0
2025-06-13	8.980	8.980	8.940	8.940	8.471	102
2025-06-12	9.010	9.010	9.010	9.010	8.538	30
2025-06-11	9.010	9.400	9.010	9.260	8.528	151
2025-06-10	9.065	9.065	9.065	9.065	8.349	709
2025-06-09	9.020	9.190	9.020	9.110	8.390	1,432
2025-06-06	9.010	9.130	9.010	9.111	8.391	5,046
2025-06-05	9.070	9.070	9.047	9.060	8.344	22,067
2025-06-04	9.010	9.010	9.010	9.010	8.298	825
2025-06-03	9.080	9.180	8.970	9.040	8.325	1,567
2025-06-02	9.000	9.000	9.000	9.000	8.289	0
2025-05-30	9.000	9.000	9.000	9.000	8.289	81
2025-05-29	8.920	8.990	8.850	8.850	8.151	387
2025-05-28	8.875	8.950	8.820	8.950	8.243	5
2025-05-27	8.810	9.220	8.810	8.940	8.233	1,654

← NewerPage 6 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.