Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%

← XIOR.BR stock page

Xior Student Housing NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-13	28.750	28.850	28.500	28.600	27.699	51,588
2025-11-12	28.650	28.800	28.550	28.700	27.796	36,571
2025-11-11	28.500	28.650	28.300	28.600	27.699	24,127
2025-11-10	28.500	28.600	28.350	28.450	27.554	24,319
2025-11-07	28.550	28.600	28.400	28.400	27.505	15,699
2025-11-06	28.450	28.600	28.250	28.500	27.602	25,145
2025-11-05	28.500	28.650	28.200	28.500	27.602	34,665
2025-11-04	28.350	28.700	28.250	28.450	27.554	26,491
2025-11-03	28.400	28.600	28.300	28.450	27.554	31,790
2025-10-31	28.700	28.800	28.300	28.300	27.409	66,570
2025-10-30	28.700	28.800	28.550	28.700	27.796	20,984
2025-10-29	28.750	29.100	28.750	28.750	27.844	30,629
2025-10-28	29.350	29.600	28.750	28.750	27.844	58,940
2025-10-27	29.500	29.700	29.050	29.350	28.425	196,669
2025-10-24	29.450	29.800	28.850	29.500	28.571	56,883
2025-10-23	29.100	29.450	28.850	28.850	27.941	70,696

← NewerPage 5 of 5 · 256 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.8884 EUR
2025-04-15	1.2463 EUR
2025-04-10	0.3492 EUR
2025-01-17	0.8724 EUR
2024-05-20	1.2103 EUR
2024-04-21	0.8511 EUR
2024-04-16	0.3652 EUR
2023-05-22	0.4900 EUR
2023-04-21	0.3865 EUR
2022-09-15	0.8162 EUR
2022-05-23	0.0690 EUR
2021-12-03	0.7540 EUR
2021-05-24	0.8229 EUR
2021-02-25	0.1889 EUR
2020-11-23	0.1274 EUR
2020-10-09	0.7282 EUR
2020-05-25	0.1589 EUR
2019-10-17	0.3569 EUR
2019-06-14	0.4067 EUR
2019-05-17	0.0644 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.