Xior Student Housing N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	27.775	27.900	27.500	27.800	24.218	29,264
2022-12-08	27.425	27.700	27.300	27.465	23.926	12,337
2022-12-07	27.900	27.900	27.400	27.502	23.958	6,264
2022-12-06	27.375	27.850	27.150	27.560	24.009	13,420
2022-12-05	27.575	28.000	27.150	27.344	23.821	26,760
2022-12-02	27.575	27.700	27.250	27.446	23.909	17,527
2022-12-01	28.150	28.250	27.150	27.595	24.040	72,934
2022-11-30	28.900	29.000	27.250	27.451	23.913	16,503
2022-11-29	29.450	29.450	28.350	29.450	25.655	38,128
2022-11-28	30.196	30.196	29.100	29.260	25.490	2,715
2022-11-25	30.650	30.650	30.000	30.123	26.241	5,312
2022-11-24	30.800	31.700	30.800	31.238	27.213	3,581
2022-11-23	30.500	30.500	29.550	30.051	26.179	7,252
2022-11-22	31.075	31.600	29.050	30.055	26.183	17,231
2022-11-21	31.025	31.600	30.850	31.434	27.384	22,630
2022-11-18	30.800	30.800	30.450	30.620	26.675	3,840
2022-11-17	30.900	30.900	30.450	30.650	26.701	6,072
2022-11-16	30.713	30.713	30.100	30.713	26.756	5,038
2022-11-15	31.550	31.550	30.850	31.147	27.134	3,871
2022-11-14	31.550	31.550	30.800	31.414	27.366	7,154
2022-11-11	31.875	32.150	31.450	31.700	27.615	4,881
2022-11-10	30.150	31.600	29.250	31.146	27.133	9,179
2022-11-09	29.950	29.950	29.550	29.850	26.004	16,210
2022-11-08	30.000	30.000	29.600	29.950	26.091	4,664
2022-11-07	29.725	30.200	29.700	29.882	26.032	5,641
2022-11-04	28.900	29.650	28.900	29.446	25.652	2,153
2022-11-03	28.900	28.900	28.350	28.897	25.174	1,647
2022-11-02	29.500	29.500	28.850	29.321	25.543	2,922
2022-11-01	28.900	29.950	28.700	28.700	25.002	14,158
2022-10-31	29.125	29.150	28.500	29.150	25.394	2,562
2022-10-28	28.900	28.900	28.700	28.850	25.133	4,017
2022-10-27	28.800	29.950	28.800	29.346	25.565	9,228
2022-10-26	29.575	29.800	28.300	29.800	25.960	10,863
2022-10-25	28.650	29.150	27.800	28.933	25.205	19,579
2022-10-24	27.575	28.350	27.100	28.200	24.566	8,598
2022-10-21	27.825	27.950	27.000	27.050	23.565	5,664
2022-10-20	27.275	27.550	26.650	27.550	24.000	44,634
2022-10-19	27.950	27.950	27.050	27.150	23.652	11,708
2022-10-18	27.825	28.250	27.604	27.923	24.325	11,090
2022-10-17	27.025	27.600	26.604	27.550	24.000	25,292
2022-10-14	26.800	26.950	26.450	26.725	23.281	15,337
2022-10-13	26.450	26.450	25.600	26.171	22.799	7,484
2022-10-12	26.650	26.650	26.100	26.335	22.942	6,089
2022-10-11	27.600	27.600	26.650	27.051	23.565	63,376
2022-10-10	28.000	28.100	27.500	27.769	24.191	23,228
2022-10-07	29.000	29.000	27.500	27.763	24.186	13,266
2022-10-06	30.000	30.050	28.950	29.000	25.263	18,679
2022-10-05	29.025	30.000	28.750	29.494	25.694	66,153
2022-10-04	31.500	31.700	31.500	31.550	27.485	4,675
2022-10-03	31.850	31.850	30.550	31.250	27.223	13,610
2022-09-30	30.319	31.900	30.319	31.900	27.790	12,572
2022-09-29	31.050	31.050	29.400	29.787	25.949	18,397
2022-09-28	30.450	30.600	28.650	29.334	25.555	20,218
2022-09-27	32.800	32.800	30.450	31.153	27.139	22,892
2022-09-26	33.450	33.450	32.600	33.100	28.835	8,200
2022-09-23	34.800	34.800	33.550	33.937	29.564	6,430
2022-09-22	35.675	35.700	34.800	35.036	30.521	9,491
2022-09-21	35.863	35.863	35.450	35.863	31.242	10,589
2022-09-20	37.475	37.500	35.900	36.023	31.382	37,425
2022-09-16	36.200	37.454	36.100	37.445	32.620	47,292

← NewerPage 17 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.