Xior Student Housing N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	27.325	27.450	27.050	27.117	23.936	4,842
2023-08-30	27.475	27.600	27.050	27.140	23.956	1,647
2023-08-29	27.050	27.550	27.050	27.205	24.014	4,048
2023-08-25	27.025	27.250	26.650	26.801	23.658	3,705
2023-08-24	27.025	27.450	26.750	26.750	23.613	757
2023-08-23	26.400	26.950	26.400	26.746	23.609	2,659
2023-08-22	26.050	26.400	25.750	26.300	23.215	3,329
2023-08-21	26.014	26.014	25.700	25.712	22.697	5,427
2023-08-18	26.500	26.500	26.000	26.128	23.064	8,145
2023-08-17	26.800	26.800	26.550	26.585	23.467	3,899
2023-08-16	27.050	27.050	26.800	26.900	23.745	3,024
2023-08-15	27.350	27.350	26.850	27.051	23.878	5,610
2023-08-14	27.925	27.953	27.400	27.607	24.370	3,873
2023-08-11	28.200	28.450	27.650	28.180	24.875	8,942
2023-08-10	28.450	28.650	28.150	28.204	24.897	3,262
2023-08-09	28.250	28.400	28.200	28.330	25.008	1,594
2023-08-08	28.003	28.404	28.003	28.237	24.925	7,723
2023-08-07	28.250	28.300	27.900	28.015	24.729	2,100
2023-08-04	28.250	28.500	27.450	27.860	24.593	1,682
2023-08-03	27.775	28.500	27.751	28.133	24.834	2,240
2023-08-02	27.675	27.850	27.200	27.705	24.456	8,088
2023-08-01	28.100	28.100	27.700	27.700	24.451	1,116
2023-07-31	28.100	28.500	27.850	28.328	25.006	4,112
2023-07-28	28.000	28.100	27.650	27.884	24.613	1,132
2023-07-27	28.300	28.300	27.754	28.300	24.981	3,594
2023-07-26	28.100	28.203	28.100	28.167	24.864	2,266
2023-07-25	28.100	28.150	27.950	28.043	24.754	2,509
2023-07-24	28.200	28.300	27.850	27.960	24.680	1,603
2023-07-21	28.300	28.300	27.850	28.300	24.981	2,295
2023-07-20	28.300	28.700	28.050	28.306	24.987	1,448
2023-07-19	27.550	28.350	27.550	27.550	24.319	2,348
2023-07-18	27.475	27.650	27.350	27.381	24.169	6,352
2023-07-17	27.925	28.000	27.450	27.793	24.533	23,598
2023-07-14	27.725	27.800	27.400	27.600	24.363	7,260
2023-07-13	27.675	28.000	27.600	27.742	24.489	29,033
2023-07-12	26.700	27.700	26.700	27.000	23.833	12,175
2023-07-11	26.650	26.900	26.600	26.719	23.585	56,310
2023-07-10	27.050	27.050	26.550	26.924	23.767	2,273
2023-07-07	26.850	26.850	26.650	26.850	23.701	2,095
2023-07-06	26.850	26.850	26.632	26.634	23.510	4,338
2023-07-05	27.025	27.200	26.950	27.199	24.009	5,569
2023-07-04	26.650	27.300	26.650	26.983	23.818	18,809
2023-07-03	27.225	27.350	26.250	26.471	23.367	40,614
2023-06-30	26.700	27.300	26.700	27.235	24.041	11,595
2023-06-29	26.800	26.800	26.250	26.448	23.346	13,443
2023-06-28	26.450	26.947	26.000	26.408	23.311	45,002
2023-06-27	26.850	26.850	25.850	26.064	23.007	54,525
2023-06-26	27.775	27.900	27.500	27.850	24.584	7,669
2023-06-23	28.300	28.550	28.000	28.168	24.865	7,251
2023-06-22	28.650	28.650	28.350	28.510	25.166	5,878
2023-06-21	28.800	28.900	28.550	28.723	25.354	3,423
2023-06-20	28.550	29.000	28.350	28.600	25.246	5,935
2023-06-19	29.450	29.450	28.750	29.133	25.717	2,088
2023-06-16	29.997	30.400	29.997	30.025	26.504	34,704
2023-06-15	29.475	29.900	29.350	29.678	26.197	15,813
2023-06-14	29.500	29.850	29.500	29.605	26.133	13,144
2023-06-13	29.525	29.600	29.200	29.462	26.007	5,071
2023-06-12	29.875	29.900	29.350	29.400	25.952	6,197
2023-06-09	29.575	29.850	29.450	29.600	26.128	4,507
2023-06-08	29.500	29.800	29.500	29.609	26.136	22,885

← NewerPage 14 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.