Instone Real Estate Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	8.990	9.030	8.850	8.970	8.261	36
2025-05-22	8.110	8.770	8.110	8.770	8.077	585
2025-05-21	8.990	8.990	8.990	8.990	8.279	48
2025-05-20	8.980	8.980	8.980	8.980	8.270	50
2025-05-19	8.980	9.030	8.960	9.015	8.302	201
2025-05-16	8.755	9.010	8.755	9.010	8.298	78
2025-05-15	8.960	8.960	8.960	8.960	8.252	100
2025-05-14	8.820	9.000	8.820	9.000	8.289	470
2025-05-13	8.755	8.990	8.755	8.990	8.279	5,278
2025-05-12	8.580	8.850	8.580	8.850	8.151	4
2025-05-09	8.495	8.520	8.495	8.520	7.847	145
2025-05-08	8.460	8.460	8.460	8.460	7.791	16
2025-05-07	8.100	8.190	8.100	8.170	7.524	22
2025-05-06	8.025	8.025	8.025	8.025	7.391	0
2025-05-02	8.200	8.200	7.900	8.025	7.391	1,295
2025-05-01	8.132	8.132	8.132	8.132	7.489	0
2025-04-30	8.430	8.430	8.132	8.132	7.489	7,217
2025-04-29	8.120	8.120	7.980	7.980	7.349	5
2025-04-28	8.100	8.100	7.905	8.010	7.377	625
2025-04-25	8.340	8.340	7.800	7.800	7.184	2,979
2025-04-24	7.950	8.140	7.950	8.140	7.497	330
2025-04-23	8.110	8.110	7.810	7.930	7.303	8,502
2025-04-22	8.190	8.240	8.110	8.110	7.469	2,206
2025-04-17	8.090	8.120	8.090	8.120	7.478	67
2025-04-16	7.680	7.700	7.680	7.700	7.091	808
2025-04-15	8.100	8.100	8.100	8.100	7.460	16,876
2025-04-14	7.920	7.920	7.920	7.920	7.294	0
2025-04-11	7.590	7.590	7.590	7.590	6.990	160
2025-04-10	7.480	7.480	7.340	7.480	6.889	301
2025-04-09	7.314	7.314	7.314	7.314	6.736	0
2025-04-08	7.400	7.410	7.210	7.314	6.736	16,002
2025-04-07	7.540	7.540	7.170	7.390	6.806	4,582
2025-04-04	8.050	8.050	8.050	8.050	7.414	0
2025-04-03	8.050	8.050	8.050	8.050	7.414	72
2025-04-02	8.080	8.080	8.080	8.080	7.441	0
2025-04-01	8.080	8.080	8.080	8.080	7.441	30
2025-03-31	8.580	8.580	8.580	8.580	7.902	0
2025-03-28	8.580	8.580	8.580	8.580	7.902	1
2025-03-27	8.270	8.270	8.270	8.270	7.616	0
2025-03-26	8.330	8.330	8.330	8.330	7.672	0
2025-03-25	8.330	8.330	8.330	8.330	7.672	0
2025-03-24	8.330	8.330	8.330	8.330	7.672	0
2025-03-21	8.330	8.330	8.330	8.330	7.672	555
2025-03-20	8.310	8.440	8.310	8.440	7.773	30
2025-03-19	7.990	8.350	7.990	8.350	7.690	836
2025-03-18	8.300	8.350	8.300	8.350	7.690	517
2025-03-17	8.610	8.610	8.400	8.400	7.736	6,320
2025-03-14	8.350	8.680	8.350	8.680	7.994	1,242
2025-03-13	8.300	8.300	8.300	8.300	7.644	13,912
2025-03-12	8.520	8.520	8.390	8.390	7.727	548
2025-03-11	8.410	8.410	8.400	8.410	7.745	42
2025-03-10	8.400	8.480	8.400	8.480	7.810	26
2025-03-07	8.450	8.450	8.450	8.450	7.782	0
2025-03-06	8.450	8.450	8.450	8.450	7.782	21
2025-03-05	8.410	8.540	8.400	8.400	7.736	1,374
2025-03-04	8.470	8.470	8.470	8.470	7.801	37
2025-03-03	8.700	8.700	8.700	8.700	8.012	0
2025-02-28	8.570	8.570	8.570	8.570	7.893	56
2025-02-27	8.670	8.810	8.670	8.810	8.114	91
2025-02-26	8.820	8.820	8.820	8.820	8.123	2

← NewerPage 7 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.