Xior Student Housing N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	36.100	36.100	35.550	35.750	31.144	12,472
2022-09-14	38.100	38.100	36.850	36.850	31.391	45,325
2022-09-13	39.100	39.100	37.550	37.801	32.201	2,513
2022-09-12	39.275	39.300	38.700	39.300	33.477	2,815
2022-09-09	38.450	38.750	38.250	38.559	32.847	2,712
2022-09-08	38.450	39.000	38.000	38.162	32.508	5,219
2022-09-07	38.250	38.250	37.998	37.998	32.369	18,570
2022-09-06	39.000	39.000	38.150	38.514	32.808	2,753
2022-09-05	39.000	39.000	38.450	38.528	32.820	1,816
2022-09-02	38.550	39.650	38.450	39.426	33.585	2,706
2022-09-01	40.100	40.100	38.400	40.100	34.159	100,418
2022-08-31	40.700	40.700	40.300	40.315	34.342	3,841
2022-08-30	41.675	41.900	41.000	41.136	35.042	2,391
2022-08-26	43.000	43.000	42.650	42.650	36.332	86,485
2022-08-25	43.150	43.150	42.700	42.926	36.567	104,345
2022-08-24	43.450	43.450	43.000	43.116	36.728	86,666
2022-08-23	43.525	43.600	43.050	43.600	37.141	5,788
2022-08-22	43.075	43.450	43.000	43.242	36.835	3,254
2022-08-19	43.100	43.100	42.800	43.020	36.647	42,571
2022-08-18	43.249	43.249	42.800	43.050	36.672	12,695
2022-08-17	44.300	44.300	43.100	43.367	36.943	16,500
2022-08-16	44.850	45.000	44.450	44.900	38.248	23,587
2022-08-15	45.050	45.050	44.550	44.843	38.199	2,488
2022-08-12	44.948	45.200	44.948	45.007	38.339	1,854
2022-08-11	45.025	45.500	44.550	45.074	38.396	3,073
2022-08-10	43.900	45.000	43.900	44.748	38.119	6,134
2022-08-09	43.675	43.800	43.500	43.680	37.209	2,366
2022-08-08	43.725	44.150	43.350	43.400	36.970	3,275
2022-08-05	42.600	43.750	42.600	43.285	36.873	7,473
2022-08-04	42.250	42.300	41.950	42.000	35.778	2,352
2022-08-03	41.475	42.100	41.250	41.832	35.635	5,204
2022-08-02	42.000	42.000	41.300	41.391	35.259	5,441
2022-08-01	42.700	42.700	42.150	42.300	36.033	3,739
2022-07-29	42.050	42.800	42.050	42.359	36.084	8,137
2022-07-28	42.200	42.200	41.850	42.000	35.778	2,437
2022-07-27	42.221	42.221	41.688	42.221	35.966	1,270
2022-07-26	42.150	42.300	42.000	42.230	35.974	1,853
2022-07-25	42.700	42.700	42.318	42.350	36.076	1,113
2022-07-22	42.250	43.100	42.100	42.795	36.455	2,127
2022-07-21	42.200	42.300	41.600	42.199	35.947	2,709
2022-07-20	43.000	43.000	42.000	42.124	35.884	28,214
2022-07-19	42.900	43.350	42.500	42.700	36.374	4,357
2022-07-18	42.550	42.700	42.500	42.550	36.246	1,209
2022-07-15	41.700	42.250	41.700	42.172	35.924	3,043
2022-07-14	41.575	42.100	40.750	41.922	35.711	5,875
2022-07-13	41.600	41.600	40.850	41.510	35.361	1,626
2022-07-12	41.125	41.950	40.300	41.950	35.735	1,582
2022-07-11	41.105	41.105	40.650	41.105	35.015	5,457
2022-07-08	41.700	41.700	41.335	41.561	35.404	2,400
2022-07-07	42.950	43.100	42.400	42.927	36.567	3,304
2022-07-06	42.550	43.050	42.550	42.669	36.348	3,956
2022-07-05	41.775	42.550	41.550	41.750	35.565	9,799
2022-07-04	42.900	42.900	41.050	41.350	35.224	4,449
2022-07-01	42.250	43.550	41.850	42.313	36.044	11,945
2022-06-30	42.200	42.200	41.150	41.550	35.395	3,855
2022-06-29	43.500	43.500	42.000	42.191	35.940	5,857
2022-06-28	43.025	43.600	42.800	43.426	36.992	4,762
2022-06-27	42.850	42.850	42.000	42.490	36.195	2,745
2022-06-24	41.275	42.500	41.200	42.195	35.944	3,989
2022-06-23	41.400	41.400	41.000	41.050	34.969	636

← NewerPage 18 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.