Xior Student Housing N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	29.475	29.700	29.400	29.700	27.537	5,346
2024-05-21	30.150	30.200	29.850	29.850	27.676	1,099
2024-05-17	29.825	30.300	29.750	30.139	27.945	7,598
2024-05-16	30.000	30.000	29.700	29.863	27.689	5,632
2024-05-15	29.175	30.100	29.100	29.805	27.634	6,090
2024-05-14	29.050	29.150	29.050	29.098	26.979	5,271
2024-05-13	29.025	29.300	28.950	29.012	26.899	3,015
2024-05-09	29.825	29.876	29.600	29.750	27.584	5,371
2024-05-08	29.775	29.900	29.600	29.785	27.616	17,119
2024-05-07	29.450	29.600	29.450	29.600	27.445	272
2024-05-03	28.650	28.700	28.450	28.661	26.574	10,763
2024-05-02	28.250	28.550	28.250	28.500	26.425	10,580
2024-04-30	27.750	28.000	27.750	28.000	25.961	17,721
2024-04-29	27.175	27.500	27.000	27.425	25.428	7,173
2024-04-26	26.250	26.702	26.250	26.474	24.547	11,408
2024-04-25	25.175	25.200	25.100	25.150	23.319	2,274
2024-04-24	25.750	25.750	25.249	25.474	23.619	1,154
2024-04-23	25.600	25.750	25.600	25.600	23.736	4,287
2024-04-22	25.100	25.450	25.100	25.450	23.597	6,322
2024-04-19	24.600	24.750	24.350	24.700	22.112	4,339
2024-04-18	24.650	24.950	24.500	24.668	22.084	55,756
2024-04-17	24.550	24.900	24.350	24.653	22.070	6,273
2024-04-16	25.175	25.450	24.350	24.501	21.934	40,689
2024-04-15	26.251	26.251	25.900	26.118	23.055	3,569
2024-04-12	26.400	26.600	26.195	26.200	23.127	8,060
2024-04-11	25.775	26.200	25.500	25.600	22.598	13,937
2024-04-10	26.350	26.700	25.697	25.881	22.846	3,868
2024-04-09	26.250	26.250	25.900	26.250	23.171	3,874
2024-04-08	26.300	26.653	26.150	26.507	23.399	4,415
2024-04-05	27.700	27.700	26.150	26.566	23.450	10,768
2024-04-04	27.125	28.003	27.050	27.810	24.548	35,878
2024-04-03	27.603	27.603	27.350	27.603	24.365	5,326
2024-04-02	27.866	27.866	27.650	27.866	24.598	1,703
2024-03-28	27.725	28.003	27.599	27.977	24.696	14,145
2024-03-27	27.475	27.724	27.450	27.724	24.472	5,199
2024-03-26	27.125	27.600	27.100	27.100	23.922	6,273
2024-03-25	27.175	27.200	27.041	27.050	23.878	15,566
2024-03-22	27.075	27.100	26.999	27.100	23.922	30,664
2024-03-21	26.558	27.050	26.558	26.977	23.813	27,576
2024-03-20	25.825	26.303	25.597	25.597	22.595	18,789
2024-03-19	25.549	25.603	25.549	25.600	22.598	28,394
2024-03-18	25.500	25.500	25.350	25.500	22.509	47,402
2024-03-15	25.525	26.100	25.399	25.997	22.948	7,874
2024-03-14	25.775	26.050	25.490	25.497	22.507	3,997
2024-03-13	26.150	26.150	25.750	25.750	22.730	2,115
2024-03-12	26.850	26.850	26.051	26.053	22.997	3,013
2024-03-11	26.300	26.602	26.300	26.544	23.431	5,783
2024-03-08	25.550	26.050	25.550	25.880	22.845	15,318
2024-03-07	25.398	25.900	25.398	25.400	22.421	9,047
2024-03-06	25.375	25.450	25.049	25.256	22.294	5,475
2024-03-05	25.175	25.200	24.800	25.200	22.245	112,998
2024-03-04	25.325	25.400	25.000	25.150	22.200	1,961
2024-03-01	25.575	25.753	25.348	25.366	22.391	8,875
2024-02-29	26.000	26.250	25.448	25.448	22.463	13,026
2024-02-28	25.400	25.950	25.400	25.797	22.772	3,218
2024-02-27	26.050	26.300	26.050	26.200	23.127	2,821
2024-02-26	26.500	26.500	26.000	26.137	23.071	4,037
2024-02-23	26.050	26.450	26.050	26.450	23.348	42,043
2024-02-22	26.100	26.500	25.950	26.000	22.951	2,721
2024-02-21	25.750	26.166	25.750	25.951	22.907	1,623

← NewerPage 11 of 21 · 1,252 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.