Xior Student Housing N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	30.800	30.800	30.500	30.500	26.570	1,359
2023-03-07	31.275	31.500	30.950	31.141	27.128	2,536
2023-03-06	31.175	31.250	30.800	30.972	26.981	3,977
2023-03-03	30.650	30.819	30.600	30.819	26.848	3,725
2023-03-02	30.400	30.800	30.400	30.541	26.606	4,078
2023-03-01	31.650	31.650	30.500	30.601	26.658	11,002
2023-02-28	31.025	32.000	31.000	31.000	27.006	168,663
2023-02-27	30.700	31.250	30.700	30.887	26.907	4,306
2023-02-24	30.900	30.900	30.250	30.350	26.439	1,631
2023-02-23	30.750	30.800	30.450	30.739	26.778	5,841
2023-02-22	30.650	30.650	30.200	30.450	26.527	20,455
2023-02-21	30.850	30.850	30.435	30.435	26.513	2,584
2023-02-20	31.221	31.221	30.950	30.950	26.962	2,748
2023-02-17	30.700	31.300	30.400	30.700	26.744	7,653
2023-02-16	30.500	31.000	30.050	30.550	26.614	16,073
2023-02-15	31.000	31.000	29.300	30.013	26.146	38,473
2023-02-14	32.150	32.200	31.700	31.955	27.838	10,557
2023-02-13	31.600	31.950	31.600	31.713	27.627	6,035
2023-02-10	32.750	32.750	31.900	32.600	28.399	9,927
2023-02-09	32.600	32.750	32.550	32.613	28.410	1,879
2023-02-08	32.050	32.900	31.950	31.950	27.833	8,557
2023-02-07	32.000	32.000	31.450	32.000	27.877	9,289
2023-02-06	32.500	32.500	31.800	32.009	27.885	4,567
2023-02-03	32.700	32.750	32.250	32.464	28.281	48,265
2023-02-02	31.575	32.950	31.550	32.600	28.400	11,267
2023-02-01	31.150	31.800	31.150	31.316	27.281	14,366
2023-01-31	30.700	30.853	30.400	30.816	26.845	15,529
2023-01-30	31.300	31.300	30.850	31.080	27.076	3,743
2023-01-27	31.000	31.650	31.000	31.441	27.390	5,541
2023-01-26	31.150	31.150	30.750	30.882	26.902	4,186
2023-01-25	31.025	31.200	30.900	31.057	27.055	8,395
2023-01-24	31.400	31.400	30.800	31.104	27.096	129,573
2023-01-23	31.025	31.350	30.550	31.000	27.006	12,221
2023-01-20	30.950	31.250	30.550	30.713	26.756	19,135
2023-01-19	30.750	30.950	30.400	30.798	26.829	30,198
2023-01-18	31.025	31.400	30.700	30.800	26.831	20,939
2023-01-17	31.050	31.050	30.450	30.785	26.818	4,475
2023-01-16	30.550	31.050	30.550	30.888	26.908	6,068
2023-01-13	30.600	30.600	30.100	30.400	26.483	28,455
2023-01-12	30.100	30.650	30.100	30.402	26.485	47,364
2023-01-11	29.025	29.600	28.800	29.317	25.539	22,713
2023-01-10	29.025	29.500	28.697	28.912	25.187	5,253
2023-01-09	29.850	29.850	28.900	29.499	25.698	4,537
2023-01-06	29.450	29.450	28.900	29.184	25.423	8,925
2023-01-05	30.400	30.450	29.050	29.158	25.401	3,118
2023-01-04	30.000	30.300	29.700	30.239	26.343	33,022
2023-01-03	29.725	30.150	29.500	29.500	25.699	22,411
2022-12-30	28.900	29.400	28.900	29.081	25.334	2,379
2022-12-29	28.500	28.900	27.950	28.579	24.896	1,812
2022-12-28	28.400	28.800	28.250	28.334	24.683	5,788
2022-12-23	28.300	28.350	27.953	28.036	24.424	21,804
2022-12-22	28.300	28.300	27.650	27.764	24.186	10,238
2022-12-21	27.350	27.950	27.350	27.935	24.336	6,021
2022-12-20	27.475	27.500	26.700	27.100	23.608	18,702
2022-12-19	27.650	27.650	27.200	27.501	23.958	56,735
2022-12-16	28.050	28.150	26.900	27.764	24.186	113,869
2022-12-15	28.500	28.850	28.100	28.210	24.575	33,023
2022-12-14	28.400	28.950	27.900	28.601	24.916	27,268
2022-12-13	27.425	28.800	27.150	28.339	24.688	10,708
2022-12-12	28.000	28.100	27.299	27.345	23.822	5,788

← NewerPage 16 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.