Xior Student Housing N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	30.700	31.200	30.700	30.723	27.120	4,077
2023-11-22	30.450	30.852	30.450	30.510	26.932	3,898
2023-11-21	31.250	31.250	30.350	30.950	27.320	29,259
2023-11-20	31.325	31.402	30.800	31.400	27.717	8,827
2023-11-17	31.152	31.600	31.152	31.350	27.673	4,274
2023-11-16	31.550	31.550	31.102	31.363	27.684	5,244
2023-11-15	31.475	32.350	31.198	31.708	27.989	15,915
2023-11-14	29.550	31.650	29.550	30.014	26.494	23,084
2023-11-13	30.450	30.450	29.294	29.672	26.192	6,084
2023-11-10	30.600	30.700	30.400	30.493	26.917	12,421
2023-11-09	30.200	31.150	30.200	30.849	27.231	25,329
2023-11-08	29.500	30.150	29.500	29.500	26.040	10,301
2023-11-07	29.075	29.700	29.000	29.549	26.083	6,512
2023-11-06	30.300	30.400	29.098	29.267	25.834	12,705
2023-11-03	29.600	30.300	29.600	30.150	26.614	7,919
2023-11-02	28.450	29.400	28.450	28.600	25.246	7,521
2023-11-01	27.400	28.000	27.400	27.769	24.512	20,319
2023-10-31	26.950	27.300	26.950	27.150	23.966	8,038
2023-10-30	26.499	26.850	26.499	26.604	23.484	2,800
2023-10-27	26.150	26.500	26.000	26.212	23.138	50,926
2023-10-26	26.150	26.600	25.850	26.172	23.102	22,267
2023-10-25	26.552	26.552	26.150	26.386	23.291	15,461
2023-10-24	26.400	26.800	26.400	26.481	23.375	16,714
2023-10-23	26.200	26.250	25.850	26.037	22.983	25,467
2023-10-20	25.799	26.300	25.799	26.250	23.171	4,271
2023-10-19	26.200	26.350	26.000	26.134	23.069	19,650
2023-10-18	26.500	26.500	26.000	26.050	22.995	22,348
2023-10-17	26.450	26.700	26.250	26.299	23.215	6,309
2023-10-16	25.950	26.300	25.950	26.179	23.109	5,289
2023-10-13	26.150	26.200	25.650	25.750	22.730	4,474
2023-10-12	26.600	26.950	26.201	26.473	23.368	4,661
2023-10-11	26.500	26.800	26.300	26.649	23.524	4,469
2023-10-10	25.750	26.500	25.750	26.286	23.203	6,774
2023-10-09	25.700	25.700	25.400	25.513	22.521	3,729
2023-10-06	25.475	25.755	25.200	25.381	22.404	4,427
2023-10-05	25.325	25.550	25.150	25.466	22.480	6,865
2023-10-04	25.700	25.700	24.950	25.187	22.233	57,049
2023-10-03	26.400	26.700	25.701	25.805	22.778	4,839
2023-10-02	27.275	27.450	26.450	26.575	23.458	4,228
2023-09-29	26.450	27.500	26.450	27.133	23.951	5,771
2023-09-28	26.550	26.550	26.050	26.112	23.050	6,227
2023-09-27	26.900	26.950	26.400	26.466	23.362	2,615
2023-09-26	27.075	27.150	26.900	27.000	23.833	5,264
2023-09-25	27.500	27.500	27.050	27.204	24.013	3,108
2023-09-22	27.525	27.550	27.250	27.482	24.259	2,056
2023-09-21	27.725	28.100	27.700	27.798	24.538	4,978
2023-09-20	28.000	28.250	27.950	27.968	24.688	1,698
2023-09-19	27.525	27.760	27.500	27.598	24.361	1,904
2023-09-18	28.000	28.350	27.350	27.681	24.434	10,085
2023-09-15	27.425	27.900	27.300	27.866	24.598	13,053
2023-09-14	27.125	27.350	26.950	27.286	24.086	21,810
2023-09-13	26.850	27.068	26.800	26.993	23.828	4,366
2023-09-12	27.175	27.253	26.700	26.900	23.745	5,266
2023-09-11	27.200	27.200	27.000	27.100	23.922	6,253
2023-09-08	27.025	27.150	26.750	26.992	23.826	11,147
2023-09-07	26.400	26.850	26.400	26.689	23.559	11,222
2023-09-06	26.500	26.550	26.350	26.470	23.366	1,902
2023-09-05	26.650	26.850	26.533	26.533	23.421	2,090
2023-09-04	26.950	27.000	26.733	26.733	23.598	688
2023-09-01	27.100	27.100	26.750	27.100	23.922	4,150

← NewerPage 13 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.