Xior Student Housing N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	23.775	26.200	23.725	23.725	23.725	0
2026-10-21	23.925	26.200	23.825	23.825	23.825	0
2026-10-20	23.925	26.200	23.925	23.925	23.925	0
2026-10-19	23.775	26.200	23.525	23.525	23.525	0
2026-10-16	23.575	26.200	23.575	23.575	23.575	0
2026-10-15	24.300	24.300	23.750	23.750	23.750	343
2026-10-14	24.200	24.550	24.000	24.100	24.100	603
2026-10-13	24.250	24.250	24.000	24.100	24.100	116
2026-10-12	24.250	24.250	23.800	23.900	23.900	5,640
2026-10-09	23.600	23.950	23.600	23.775	23.775	1,447
2026-10-08	23.650	23.650	23.400	23.475	23.475	6,907
2026-10-07	23.875	24.000	23.800	23.825	23.825	117
2026-10-06	23.400	23.800	23.400	23.700	23.700	4,445
2026-10-05	23.025	23.100	22.800	23.100	23.100	3,295
2026-10-02	23.325	23.450	23.000	23.125	23.125	347
2026-10-01	23.800	23.800	23.225	23.225	23.225	2,451
2026-09-30	24.100	24.100	23.800	24.050	24.050	19,197
2026-09-29	24.100	24.250	23.950	24.150	24.150	491
2026-09-28	24.500	24.600	24.150	24.150	24.150	1,313
2026-09-25	24.750	24.950	24.500	24.650	24.650	893
2026-09-24	24.900	24.900	24.650	24.900	24.900	641
2026-09-23	25.375	25.500	24.950	25.275	25.275	578
2026-09-22	25.425	25.850	25.400	25.550	25.550	20
2026-09-21	25.375	25.400	25.250	25.300	25.300	259
2026-09-18	25.325	25.450	25.150	25.225	25.225	256
2026-09-17	25.525	25.550	25.400	25.475	25.475	2
2026-09-16	25.025	25.500	25.000	25.425	25.425	2,911
2026-09-15	25.350	25.350	25.050	25.100	25.100	3,598
2026-09-14	25.275	25.450	25.200	25.300	25.300	7,858
2026-09-11	25.625	25.650	25.300	25.475	25.475	1,073
2026-09-10	25.775	26.000	25.700	25.825	25.825	2,768
2026-09-09	26.300	26.300	25.750	25.825	25.825	780
2026-09-08	26.100	26.350	26.000	26.150	26.150	912
2026-09-07	26.550	26.550	25.850	26.150	26.150	1,039
2026-09-04	27.125	27.200	27.025	27.025	27.025	13
2026-09-03	26.850	26.950	26.850	26.850	26.850	5
2026-09-02	27.050	27.200	27.050	27.075	27.075	1,084
2026-09-01	26.900	27.050	26.800	27.050	27.050	430
2026-08-28	27.025	27.450	27.000	27.025	27.025	3,259
2026-08-27	27.025	27.100	26.850	27.025	27.025	159
2026-08-26	27.350	27.350	27.150	27.150	27.150	54
2026-08-25	27.150	27.150	27.150	27.150	27.150	200
2026-08-24	27.400	27.400	26.750	27.100	27.100	3,605
2026-08-21	27.025	27.500	26.800	27.125	27.125	1,448
2026-08-20	26.650	26.850	26.650	26.650	26.650	362
2026-08-19	26.750	26.750	26.400	26.400	26.400	4,681
2026-08-18	26.850	26.850	26.500	26.500	26.500	73
2026-08-17	27.200	27.200	26.800	26.800	26.800	351
2026-08-14	27.450	27.450	27.225	27.225	27.225	809
2026-08-13	27.575	27.650	27.300	27.625	27.625	92
2026-08-12	27.600	27.600	27.425	27.425	27.425	42
2026-08-11	27.600	27.600	27.500	27.600	27.600	204
2026-08-10	27.900	27.900	27.550	27.550	27.550	128
2026-08-07	28.050	28.050	27.550	27.925	27.925	219
2026-08-06	28.100	28.600	27.923	28.100	28.100	1,753
2026-08-05	27.700	27.700	27.400	27.575	27.575	22
2026-08-04	27.625	27.650	27.550	27.650	27.650	51
2026-08-03	27.700	27.700	27.650	27.650	27.650	910
2026-07-31	28.000	28.100	27.550	27.625	27.625	344
2026-07-30	28.100	28.300	27.950	28.050	28.050	7,251

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.8884 EUR
2025-04-10	0.3492 EUR
2025-01-17	0.8724 EUR
2024-04-21	0.8511 EUR
2024-04-16	0.3652 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
2021-02-25	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.