Xior Student Housing N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	41.525	41.650	40.600	41.344	35.219	2,540
2022-06-21	42.200	42.200	41.250	41.300	35.182	1,286
2022-06-20	42.000	42.081	41.250	42.081	35.847	1,035
2022-06-17	41.525	41.850	40.850	41.850	35.650	3,776
2022-06-16	41.725	42.200	40.300	40.831	34.782	3,132
2022-06-15	41.525	41.750	40.900	41.234	35.125	2,493
2022-06-14	42.250	42.250	41.000	41.803	35.610	3,680
2022-06-13	43.309	43.309	42.300	42.400	36.119	4,577
2022-06-10	44.100	44.100	43.250	44.030	37.507	4,763
2022-06-09	45.150	45.150	44.244	44.450	37.865	2,191
2022-06-08	46.500	46.500	45.200	45.450	38.717	1,715
2022-06-07	47.100	47.100	46.450	46.500	39.611	1,593
2022-06-06	46.500	47.750	46.150	47.750	40.676	8,275
2022-06-01	48.150	48.150	46.600	46.600	39.696	35,856
2022-05-31	49.000	49.000	48.150	48.348	41.185	32,278
2022-05-30	51.000	51.000	48.550	48.550	41.357	4,540
2022-05-27	48.850	49.550	48.850	49.200	41.911	3,328
2022-05-26	48.750	49.000	48.450	48.450	41.272	1,049
2022-05-25	49.175	49.550	48.650	48.730	41.510	887
2022-05-24	49.275	49.600	48.800	49.000	41.741	1,537
2022-05-23	49.375	49.500	48.650	49.500	42.167	201
2022-05-20	49.975	50.300	48.950	50.000	42.534	1,202
2022-05-19	49.875	49.900	49.102	49.900	42.449	1,906
2022-05-18	50.100	50.100	49.500	49.600	42.194	679
2022-05-17	50.075	50.300	49.950	50.100	42.619	2,798
2022-05-16	49.375	50.000	49.250	49.950	42.491	306
2022-05-13	48.500	49.650	48.500	48.500	41.258	2,165
2022-05-12	48.500	48.650	47.350	47.946	40.786	4,171
2022-05-11	48.050	48.750	47.800	48.624	41.363	6,298
2022-05-10	48.400	48.400	47.405	48.341	41.123	1,960
2022-05-09	48.852	48.852	48.150	48.852	41.557	345
2022-05-06	50.600	50.600	49.650	50.600	43.044	1,768
2022-05-05	51.300	51.300	50.800	50.900	43.300	147
2022-05-04	50.475	50.800	50.300	50.490	42.950	1,349
2022-05-03	51.450	51.500	50.300	51.500	43.810	1,879
2022-04-29	51.800	51.800	50.600	51.000	43.385	3,888
2022-04-28	51.700	51.700	51.000	51.400	43.725	3,989
2022-04-27	52.200	52.800	51.300	52.246	44.444	14,750
2022-04-26	51.025	52.200	51.000	51.000	43.385	13,266
2022-04-25	50.900	50.900	50.600	50.900	43.300	991
2022-04-22	51.600	51.600	50.795	51.600	43.895	2,966
2022-04-21	51.400	51.700	51.400	51.600	43.895	1,120
2022-04-20	51.150	51.300	50.995	51.000	43.385	2,763
2022-04-19	52.100	52.100	51.198	51.200	43.555	2,136
2022-04-14	51.850	51.900	51.500	51.600	43.895	4,546
2022-04-13	51.350	51.500	51.000	51.500	43.810	788
2022-04-12	51.900	51.900	51.100	51.100	43.470	1,968
2022-04-11	51.800	52.200	51.800	51.981	44.219	2,551
2022-04-08	51.500	52.000	51.500	51.500	43.810	1,763
2022-04-07	51.400	51.400	51.000	51.252	43.599	2,863
2022-04-06	51.200	51.200	50.700	51.000	43.385	1,274
2022-04-05	51.025	51.300	50.700	51.073	43.447	1,150
2022-04-04	51.150	51.300	50.804	50.804	43.218	870
2022-04-01	51.025	51.500	50.800	51.000	43.385	1,286
2022-03-31	51.550	51.600	50.900	51.600	43.895	1,669
2022-03-30	51.025	51.600	51.000	51.400	43.725	2,241
2022-03-29	50.600	50.900	50.600	50.600	43.044	888
2022-03-28	50.775	50.800	50.300	50.800	43.214	1,094
2022-03-25	50.124	50.600	50.124	50.124	42.639	2,954
2022-03-24	49.100	49.100	48.700	48.955	41.645	2,400

← NewerPage 19 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.