Instone Real Estate Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 8.500 | 8.510 | 8.440 | 8.450 | 7.782 | 288 |
| 2024-11-27 | 8.270 | 8.330 | 8.270 | 8.330 | 7.672 | 282 |
| 2024-11-26 | 8.270 | 8.270 | 8.270 | 8.270 | 7.616 | 15 |
| 2024-11-25 | 8.370 | 8.400 | 8.370 | 8.400 | 7.736 | 1,045 |
| 2024-11-22 | 8.370 | 8.370 | 8.370 | 8.370 | 7.708 | 165 |
| 2024-11-21 | 8.120 | 8.120 | 8.120 | 8.120 | 7.478 | 3,542 |
| 2024-11-20 | 8.210 | 8.210 | 8.210 | 8.210 | 7.561 | 0 |
| 2024-11-19 | 8.210 | 8.210 | 8.210 | 8.210 | 7.561 | 14 |
| 2024-11-18 | 8.250 | 8.260 | 8.140 | 8.140 | 7.497 | 430 |
| 2024-11-15 | 8.450 | 8.450 | 8.250 | 8.250 | 7.598 | 378 |
| 2024-11-14 | 8.300 | 8.300 | 8.300 | 8.300 | 7.644 | 50 |
| 2024-11-13 | 8.500 | 8.540 | 8.500 | 8.540 | 7.865 | 83 |
| 2024-11-12 | 8.480 | 8.500 | 8.480 | 8.500 | 7.828 | 9,801 |
| 2024-11-11 | 8.720 | 8.800 | 8.720 | 8.760 | 8.068 | 442 |
| 2024-11-08 | 8.400 | 8.510 | 8.400 | 8.510 | 7.837 | 1,500 |
| 2024-11-07 | 8.800 | 8.800 | 8.710 | 8.730 | 8.040 | 630 |
| 2024-11-06 | 8.570 | 8.570 | 8.570 | 8.570 | 7.893 | 27 |
| 2024-11-05 | 8.300 | 8.340 | 8.000 | 8.000 | 7.368 | 48,623 |
| 2024-11-04 | 8.630 | 8.630 | 8.190 | 8.190 | 7.543 | 786 |
| 2024-11-01 | 8.290 | 8.290 | 8.230 | 8.230 | 7.580 | 200 |
| 2024-10-31 | 8.200 | 8.220 | 8.200 | 8.220 | 7.570 | 83 |
| 2024-10-30 | 8.410 | 8.410 | 8.410 | 8.410 | 7.745 | 3,273 |
| 2024-10-29 | 8.740 | 8.740 | 8.400 | 8.460 | 7.791 | 664 |
| 2024-10-28 | 8.780 | 8.780 | 8.510 | 8.590 | 7.911 | 3,577 |
| 2024-10-25 | 8.860 | 9.000 | 8.860 | 8.890 | 8.187 | 402 |
| 2024-10-24 | 8.900 | 9.000 | 8.900 | 8.990 | 8.279 | 39 |
| 2024-10-23 | 9.000 | 9.000 | 8.740 | 8.750 | 8.058 | 335 |
| 2024-10-22 | 9.070 | 9.230 | 9.070 | 9.230 | 8.500 | 185 |
| 2024-10-21 | 9.300 | 9.300 | 9.300 | 9.300 | 8.565 | 0 |
| 2024-10-18 | 9.300 | 9.300 | 9.300 | 9.300 | 8.565 | 20 |
| 2024-10-17 | 9.700 | 9.700 | 9.700 | 9.700 | 8.933 | 0 |
| 2024-10-16 | 9.700 | 9.700 | 9.700 | 9.700 | 8.933 | 0 |
| 2024-10-15 | 9.690 | 9.700 | 9.690 | 9.700 | 8.933 | 152 |
| 2024-10-14 | 9.920 | 9.920 | 9.920 | 9.920 | 9.136 | 163 |
| 2024-10-11 | 9.950 | 9.950 | 9.950 | 9.950 | 9.164 | 394 |
| 2024-10-10 | 9.600 | 9.625 | 9.510 | 9.620 | 8.860 | 196,344 |
| 2024-10-09 | 9.700 | 9.700 | 9.700 | 9.700 | 8.933 | 0 |
| 2024-10-08 | 9.700 | 9.700 | 9.700 | 9.700 | 8.933 | 1 |
| 2024-10-07 | 9.570 | 9.650 | 9.570 | 9.639 | 8.877 | 4,984 |
| 2024-10-04 | 9.800 | 9.900 | 9.762 | 9.762 | 8.991 | 9,452 |
| 2024-10-03 | 9.900 | 9.900 | 9.900 | 9.900 | 9.118 | 100 |
| 2024-10-02 | 9.400 | 9.950 | 9.400 | 9.950 | 9.164 | 18,266 |
| 2024-10-01 | 9.330 | 9.440 | 9.330 | 9.440 | 8.694 | 3,435 |
| 2024-09-30 | 9.550 | 9.580 | 9.550 | 9.580 | 8.823 | 2,279 |
| 2024-09-27 | 9.620 | 9.620 | 9.620 | 9.620 | 8.860 | 0 |
| 2024-09-26 | 9.620 | 9.620 | 9.620 | 9.620 | 8.860 | 2,385 |
| 2024-09-25 | 9.680 | 9.680 | 9.680 | 9.680 | 8.915 | 588 |
| 2024-09-24 | 9.780 | 9.780 | 9.780 | 9.780 | 9.007 | 0 |
| 2024-09-23 | 9.890 | 9.890 | 9.780 | 9.780 | 9.007 | 458 |
| 2024-09-20 | 9.780 | 9.900 | 9.390 | 9.410 | 8.666 | 28,922 |
| 2024-09-19 | 9.500 | 9.770 | 9.500 | 9.566 | 8.810 | 26,622 |
| 2024-09-18 | 9.400 | 9.400 | 9.375 | 9.400 | 8.657 | 21,152 |
| 2024-09-17 | 9.100 | 9.390 | 9.100 | 9.230 | 8.500 | 5,901 |
| 2024-09-16 | 8.840 | 9.110 | 8.840 | 8.980 | 8.270 | 1,149 |
| 2024-09-13 | 9.160 | 9.200 | 9.120 | 9.123 | 8.402 | 264,149 |
| 2024-09-12 | 9.544 | 9.546 | 9.544 | 9.546 | 8.792 | 42,940 |
| 2024-09-11 | 9.676 | 9.679 | 9.676 | 9.679 | 8.914 | 3,258 |
| 2024-09-10 | 9.560 | 9.560 | 9.560 | 9.560 | 8.804 | 970 |
| 2024-09-09 | 9.710 | 9.710 | 9.660 | 9.660 | 8.896 | 1,492 |
| 2024-09-06 | 9.550 | 9.550 | 9.550 | 9.550 | 8.795 | 750 |
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.