Instone Real Estate Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	8.680	8.730	8.530	8.530	7.856	102
2025-02-24	8.400	8.690	8.400	8.690	8.003	3,359
2025-02-21	8.480	8.480	8.480	8.480	7.810	24,614
2025-02-20	8.490	8.490	8.490	8.490	7.819	24
2025-02-19	8.640	8.640	8.480	8.540	7.865	212
2025-02-18	8.720	8.730	8.650	8.650	7.966	108
2025-02-17	8.655	8.655	8.655	8.655	7.971	21
2025-02-14	8.500	8.500	8.500	8.500	7.828	15
2025-02-13	8.480	8.540	8.480	8.530	7.856	3,570
2025-02-12	8.440	8.510	8.410	8.510	7.837	263
2025-02-11	8.430	8.430	8.420	8.430	7.764	46
2025-02-10	8.450	8.450	8.450	8.450	7.782	15
2025-02-07	8.480	8.480	8.400	8.400	7.736	40
2025-02-06	8.420	8.470	8.420	8.470	7.801	274
2025-02-05	8.340	8.340	8.340	8.340	7.681	0
2025-02-04	8.460	8.460	8.340	8.340	7.681	542
2025-02-03	8.450	8.450	8.450	8.450	7.782	560
2025-01-31	8.230	8.230	8.230	8.230	7.580	120
2025-01-30	8.230	8.230	8.230	8.230	7.580	77
2025-01-29	8.350	8.350	8.270	8.270	7.616	7,344
2025-01-28	8.280	8.340	8.280	8.340	7.681	68
2025-01-27	8.390	8.440	8.380	8.440	7.773	8,504
2025-01-24	8.410	8.410	8.410	8.410	7.745	3
2025-01-23	8.440	8.440	8.440	8.440	7.773	50
2025-01-22	8.370	8.370	8.340	8.340	7.681	973
2025-01-21	8.490	8.490	8.490	8.490	7.819	4
2025-01-20	8.480	8.600	8.480	8.600	7.920	8
2025-01-17	8.540	8.540	8.400	8.440	7.773	29
2025-01-16	8.600	8.600	8.350	8.370	7.708	746
2025-01-15	8.450	8.460	8.370	8.370	7.708	4
2025-01-14	8.420	8.460	8.380	8.390	7.727	224
2025-01-13	8.450	8.450	8.450	8.450	7.782	8
2025-01-10	8.470	8.470	8.470	8.470	7.801	0
2025-01-09	8.470	8.470	8.470	8.470	7.801	0
2025-01-08	8.470	8.470	8.470	8.470	7.801	120
2025-01-07	8.500	8.500	8.500	8.500	7.828	0
2025-01-06	8.500	8.500	8.500	8.500	7.828	50
2025-01-03	8.440	8.440	8.440	8.440	7.773	0
2025-01-02	8.440	8.440	8.440	8.440	7.773	64
2024-12-31	8.650	8.650	8.650	8.650	7.966	0
2024-12-30	8.460	8.650	8.460	8.650	7.966	2,068
2024-12-27	8.490	8.490	8.490	8.490	7.819	142
2024-12-24	8.520	8.520	8.520	8.520	7.847	0
2024-12-23	8.470	8.530	8.470	8.520	7.847	68
2024-12-20	8.474	8.474	8.474	8.474	7.805	5,666
2024-12-19	8.554	8.554	8.554	8.554	7.878	8,930
2024-12-18	8.510	8.540	8.500	8.518	7.844	5,332
2024-12-17	8.780	8.790	8.700	8.760	8.068	102
2024-12-16	8.520	8.520	8.520	8.520	7.847	0
2024-12-13	8.550	8.550	8.520	8.520	7.847	52
2024-12-12	8.670	9.070	8.670	8.900	8.197	7,980
2024-12-11	8.520	8.520	8.520	8.520	7.847	0
2024-12-10	8.800	8.800	8.520	8.520	7.847	154
2024-12-09	8.500	8.500	8.500	8.500	7.828	25
2024-12-06	8.660	8.660	8.660	8.660	7.976	0
2024-12-05	8.680	8.680	8.510	8.660	7.976	577
2024-12-04	8.330	8.430	8.240	8.410	7.745	25
2024-12-03	8.120	8.120	8.120	8.120	7.478	0
2024-12-02	8.100	8.120	8.100	8.120	7.478	312
2024-11-29	8.380	8.380	8.380	8.380	7.718	3,377

← NewerPage 8 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.