Xior Student Housing N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	32.500	32.500	32.050	32.500	30.133	1,560
2024-08-15	32.300	32.500	32.300	32.500	30.133	756
2024-08-14	32.100	32.250	32.100	32.250	29.902	139
2024-08-13	31.725	31.900	31.700	31.850	29.531	4,506
2024-08-12	31.475	31.850	31.450	31.850	29.531	933
2024-08-09	31.350	31.800	31.350	31.400	29.114	971
2024-08-08	30.450	30.450	30.200	30.200	28.001	115
2024-08-07	30.650	30.650	30.450	30.450	28.233	1,289
2024-08-06	30.250	30.250	29.950	30.250	28.047	419
2024-08-05	30.400	30.400	29.550	30.200	28.001	405
2024-08-02	31.175	32.000	30.950	31.950	29.623	413
2024-08-01	31.300	31.300	31.300	31.300	29.021	20
2024-07-31	31.925	32.150	31.100	31.100	28.835	1,961
2024-07-30	31.550	31.600	31.550	31.600	29.299	255
2024-07-29	31.300	31.300	31.300	31.300	29.021	50
2024-07-26	31.250	31.600	31.250	31.600	29.299	295
2024-07-25	31.000	31.350	31.000	31.200	28.928	633
2024-07-24	31.300	31.300	30.950	31.300	29.021	425
2024-07-23	32.200	32.200	31.600	31.600	29.299	4,431
2024-07-22	32.500	32.600	32.100	32.250	29.902	10,505
2024-07-19	32.450	32.650	32.200	32.250	29.902	2,623
2024-07-18	33.050	33.050	32.950	33.050	30.643	915
2024-07-16	32.745	32.745	32.650	32.700	30.319	2,079
2024-07-15	33.025	33.100	32.700	32.900	30.504	185
2024-07-12	32.500	33.150	32.500	33.150	30.736	1,896
2024-07-11	32.200	32.550	32.050	32.350	29.994	1,391
2024-07-10	32.050	32.050	31.700	32.050	29.716	723
2024-07-09	31.650	32.050	31.650	32.050	29.716	1,076
2024-07-08	31.500	31.600	31.500	31.500	29.206	428
2024-07-05	31.250	31.350	31.250	31.350	29.067	1,075
2024-07-04	30.650	30.900	30.650	30.900	28.650	1,166
2024-07-03	30.350	30.350	30.100	30.350	28.140	740
2024-07-02	29.825	30.150	29.500	30.050	27.862	519
2024-07-01	30.450	30.450	30.100	30.150	27.955	1,558
2024-06-28	30.000	30.300	29.950	29.950	27.769	621
2024-06-27	28.500	29.750	28.300	29.750	27.584	2,826
2024-06-26	28.150	28.150	27.500	27.550	25.544	3,876
2024-06-25	28.750	28.750	28.200	28.250	26.193	2,136
2024-06-24	28.750	28.750	28.500	28.500	26.425	1,168
2024-06-21	29.000	29.000	28.800	28.800	26.703	2,375
2024-06-20	29.100	29.350	29.100	29.350	27.213	1,849
2024-06-19	29.300	29.300	29.250	29.300	27.166	146
2024-06-18	29.350	29.600	29.350	29.600	27.445	264
2024-06-17	28.900	29.250	28.900	29.200	27.074	6,164
2024-06-14	28.800	28.900	28.800	28.900	26.796	445
2024-06-13	29.250	29.250	28.800	28.800	26.703	5,139
2024-06-12	28.700	29.250	28.700	29.200	27.074	2,309
2024-06-11	29.550	29.550	28.738	28.738	26.645	6,848
2024-06-10	29.725	29.750	29.650	29.750	27.584	243
2024-06-07	30.450	30.750	30.050	30.050	27.862	1,533
2024-06-06	30.700	30.750	30.300	30.300	28.094	3,004
2024-06-05	30.350	30.950	30.350	30.700	28.464	9,434
2024-06-04	28.900	29.138	28.800	28.900	26.796	4,122
2024-06-03	28.750	28.800	28.350	28.450	26.378	1,098
2024-05-31	28.400	28.400	28.400	28.400	26.332	1
2024-05-30	28.300	28.550	28.300	28.550	26.471	676
2024-05-29	28.550	28.550	28.200	28.200	26.147	3,248
2024-05-28	28.850	28.850	28.750	28.750	26.656	1,399
2024-05-24	28.950	28.950	28.950	28.950	26.842	700
2024-05-23	29.150	29.150	29.000	29.069	26.952	8,320

← NewerPage 10 of 21 · 1,245 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.