Instone Real Estate Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 2 |
| 2026-10-22 | 5.980 | 5.980 | 5.920 | 5.920 | 5.920 | 11 |
| 2026-10-21 | 6.000 | 6.009 | 6.000 | 6.000 | 6.000 | 14,000 |
| 2026-10-20 | 6.042 | 6.042 | 5.980 | 6.000 | 6.000 | 24,805 |
| 2026-10-19 | 6.020 | 6.020 | 5.900 | 6.006 | 6.006 | 16,698 |
| 2026-10-16 | 5.780 | 5.780 | 5.721 | 5.721 | 5.721 | 19,460 |
| 2026-10-15 | 5.680 | 5.800 | 5.680 | 5.760 | 5.760 | 11,838 |
| 2026-10-14 | 5.920 | 5.920 | 5.750 | 5.750 | 5.750 | 212 |
| 2026-10-13 | 6.000 | 6.050 | 6.000 | 6.000 | 6.000 | 175,687 |
| 2026-10-12 | 5.720 | 6.000 | 5.720 | 6.000 | 6.000 | 2,108 |
| 2026-10-09 | 5.820 | 5.862 | 5.800 | 5.800 | 5.800 | 82,488 |
| 2026-10-08 | 5.990 | 6.020 | 5.800 | 5.860 | 5.860 | 1,306 |
| 2026-10-07 | 6.160 | 6.160 | 6.000 | 6.000 | 6.000 | 27,605 |
| 2026-10-06 | 6.150 | 6.180 | 6.100 | 6.170 | 6.170 | 203,352 |
| 2026-10-05 | 6.222 | 6.234 | 6.222 | 6.234 | 6.234 | 6,201 |
| 2026-10-02 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 50 |
| 2026-10-01 | 6.470 | 6.500 | 6.420 | 6.500 | 6.500 | 5,225 |
| 2026-09-30 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 4 |
| 2026-09-29 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 10 |
| 2026-09-28 | 6.560 | 6.640 | 6.540 | 6.540 | 6.540 | 918 |
| 2026-09-25 | 6.580 | 6.660 | 6.580 | 6.580 | 6.580 | 177,465 |
| 2026-09-24 | 6.640 | 6.650 | 6.620 | 6.650 | 6.650 | 174,301 |
Page 1 of 1 · 22 trading days
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.