Xior Student Housing N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	26.100	26.250	25.849	25.921	22.881	4,465
2024-02-19	26.400	26.600	26.100	26.300	23.215	6,041
2024-02-16	26.500	26.700	26.149	26.150	23.083	2,790
2024-02-15	26.300	26.499	26.150	26.497	23.390	1,766
2024-02-14	26.400	26.650	26.149	26.400	23.304	5,088
2024-02-13	26.850	27.150	26.449	27.150	23.966	1,708
2024-02-12	27.400	27.400	27.202	27.300	24.098	2,451
2024-02-09	26.850	27.200	26.600	26.600	23.480	7,647
2024-02-08	27.350	27.350	26.600	26.965	23.803	6,420
2024-02-07	26.800	26.947	26.499	26.947	23.786	4,569
2024-02-06	26.950	27.200	26.800	26.979	23.815	9,159
2024-02-05	27.100	27.100	26.650	26.863	23.712	4,752
2024-02-02	27.650	27.850	26.849	26.850	23.701	4,766
2024-02-01	27.200	27.224	27.149	27.216	24.024	3,637
2024-01-31	27.450	27.749	27.399	27.520	24.293	4,424
2024-01-30	27.500	27.800	27.450	27.550	24.319	3,663
2024-01-29	27.250	27.602	27.250	27.501	24.275	7,077
2024-01-26	27.650	27.700	27.499	27.624	24.384	28,246
2024-01-25	27.650	27.949	27.650	27.750	24.495	4,589
2024-01-24	27.800	27.901	27.751	27.803	24.542	154,346
2024-01-23	27.550	27.950	27.500	27.652	24.408	12,068
2024-01-22	28.100	28.300	27.446	27.698	24.450	88,102
2024-01-19	27.900	27.900	27.449	27.655	24.412	22,583
2024-01-18	28.150	28.150	27.500	27.557	24.325	17,881
2024-01-17	28.250	28.300	27.750	27.997	24.713	20,813
2024-01-16	28.881	28.950	28.650	28.810	25.431	41,796
2024-01-15	28.600	28.898	28.500	28.856	25.471	7,901
2024-01-12	28.950	28.950	28.500	28.593	25.239	5,637
2024-01-11	28.850	28.850	28.199	28.700	25.334	6,853
2024-01-10	29.150	29.200	28.750	29.036	25.631	11,953
2024-01-09	29.450	29.450	29.176	29.176	25.754	3,671
2024-01-08	29.550	29.600	29.250	29.276	25.842	4,700
2024-01-05	29.250	29.400	29.100	29.350	25.908	7,533
2024-01-04	29.400	29.700	29.300	29.450	25.996	27,656
2024-01-03	29.600	29.600	29.100	29.200	25.775	12,592
2024-01-02	29.900	29.900	29.400	29.723	26.237	5,839
2023-12-29	30.100	30.250	29.650	29.862	26.359	11,834
2023-12-28	30.650	30.750	30.248	30.312	26.757	6,360
2023-12-27	30.450	30.800	30.450	30.658	27.062	7,672
2023-12-22	30.250	30.400	29.950	30.326	26.769	15,511
2023-12-21	30.400	30.500	30.000	30.289	26.737	5,606
2023-12-20	30.950	31.000	30.300	30.534	26.952	36,450
2023-12-19	30.500	30.950	30.450	30.722	27.119	10,273
2023-12-18	29.400	30.500	29.400	30.138	26.603	42,799
2023-12-15	30.500	30.600	29.698	29.953	26.440	62,558
2023-12-14	29.450	31.350	29.000	30.678	27.080	87,009
2023-12-13	30.100	30.350	30.100	30.178	26.639	1,614
2023-12-12	31.225	31.250	30.202	30.342	26.783	27,099
2023-12-11	31.375	31.450	30.850	31.052	27.410	44,029
2023-12-08	31.850	31.850	31.448	31.623	27.914	5,495
2023-12-07	31.753	31.753	31.400	31.753	28.029	6,916
2023-12-06	31.500	32.000	31.500	31.789	28.061	9,777
2023-12-05	31.350	31.750	31.350	31.521	27.824	5,488
2023-12-04	31.475	31.700	31.348	31.550	27.850	7,742
2023-12-01	31.025	31.500	30.450	31.083	27.437	7,287
2023-11-30	31.225	31.600	30.650	31.524	27.827	927,262
2023-11-29	31.226	31.550	31.226	31.348	27.672	13,843
2023-11-28	31.302	31.302	30.550	30.817	27.203	4,113
2023-11-27	31.050	31.352	31.050	31.109	27.461	5,819
2023-11-24	30.800	31.150	30.800	31.066	27.423	7,868

← NewerPage 12 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.