Xior Student Housing N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	29.250	29.900	29.250	29.833	26.334	14,882
2023-06-06	29.450	29.450	29.000	29.267	25.834	11,152
2023-06-05	29.675	29.700	29.100	29.258	25.827	10,132
2023-06-02	28.400	29.402	28.400	29.158	25.738	22,094
2023-06-01	28.000	28.150	27.550	28.141	24.841	4,765
2023-05-31	28.250	28.350	27.900	28.053	24.763	9,452
2023-05-30	28.500	28.650	28.265	28.265	24.950	886
2023-05-26	27.875	28.600	27.800	27.800	24.540	9,076
2023-05-25	28.200	28.200	27.750	27.840	24.574	3,096
2023-05-24	29.275	29.350	27.950	29.350	25.908	13,785
2023-05-23	29.275	29.750	29.150	29.314	25.876	5,956
2023-05-22	28.850	29.650	28.850	28.850	25.466	15,560
2023-05-19	28.400	28.750	28.250	28.600	25.246	16,215
2023-05-18	28.350	28.350	28.250	28.300	24.981	828
2023-05-17	28.300	28.800	27.950	28.778	25.403	19,815
2023-05-16	29.150	29.150	28.300	28.557	25.208	9,593
2023-05-15	28.600	29.150	28.500	29.147	25.729	10,738
2023-05-12	28.900	28.900	28.375	28.542	25.195	14,207
2023-05-11	28.700	29.050	28.450	28.711	25.343	5,699
2023-05-10	28.600	28.750	28.550	28.587	25.235	4,683
2023-05-09	29.050	29.050	28.350	29.050	25.643	8,159
2023-05-05	28.800	29.050	28.650	28.700	25.334	6,448
2023-05-04	28.500	28.650	27.850	28.550	25.202	4,256
2023-05-03	28.100	28.400	28.000	28.304	24.985	2,733
2023-05-02	28.500	28.500	28.099	28.163	24.860	10,203
2023-04-28	28.450	28.803	28.300	28.803	25.425	3,992
2023-04-27	27.675	28.600	27.550	28.500	25.157	37,226
2023-04-26	28.600	28.600	27.944	27.944	24.667	7,905
2023-04-25	28.200	28.200	27.800	28.163	24.860	7,753
2023-04-24	28.500	28.500	28.249	28.390	25.060	7,422
2023-04-21	28.400	28.400	28.000	28.291	24.973	9,081
2023-04-20	29.275	29.900	29.200	29.495	25.694	16,685
2023-04-19	29.350	29.350	28.850	29.135	25.381	39,623
2023-04-18	30.200	30.200	29.100	29.350	25.568	15,148
2023-04-17	30.250	30.350	29.900	30.244	26.347	9,635
2023-04-14	29.475	30.500	29.450	29.894	26.042	9,090
2023-04-13	29.275	29.303	28.849	29.083	25.335	9,670
2023-04-12	29.075	29.350	28.900	29.100	25.350	5,028
2023-04-11	29.025	29.100	28.700	28.947	25.217	10,151
2023-04-06	28.100	28.950	28.100	28.710	25.011	15,043
2023-04-05	28.650	28.650	27.600	27.868	24.277	18,999
2023-04-04	29.125	29.200	28.548	28.796	25.086	101,084
2023-04-03	31.275	31.300	30.500	30.871	26.894	27,368
2023-03-31	30.500	31.000	29.850	31.000	27.006	8,121
2023-03-30	29.750	30.400	29.750	30.207	26.315	13,000
2023-03-29	28.449	28.903	28.449	28.747	25.043	3,526
2023-03-28	29.375	29.400	27.900	28.094	24.474	12,287
2023-03-27	28.950	29.150	28.650	29.100	25.350	4,207
2023-03-24	29.350	29.350	28.200	28.927	25.199	13,919
2023-03-23	29.200	29.850	29.200	29.731	25.900	11,343
2023-03-22	29.350	29.350	28.950	29.215	25.450	17,273
2023-03-21	29.675	29.750	29.200	29.450	25.655	11,842
2023-03-20	29.500	29.500	28.950	29.297	25.522	3,806
2023-03-17	29.725	29.950	29.100	29.571	25.761	155,660
2023-03-16	29.775	29.900	29.150	29.150	25.394	2,722
2023-03-15	29.900	29.900	29.350	29.703	25.876	2,123
2023-03-14	30.050	30.500	30.028	30.050	26.178	4,422
2023-03-13	29.875	30.050	29.100	29.800	25.960	5,909
2023-03-10	29.725	29.850	28.900	29.435	25.643	171,639
2023-03-09	30.000	30.000	29.550	29.755	25.921	14,919

← NewerPage 15 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.