Xior Student Housing N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	28.100	28.300	27.950	28.050	28.050	7,251
2026-07-29	27.825	27.825	27.800	27.825	27.825	0
2026-07-28	27.900	27.900	27.775	27.775	27.775	1
2026-07-27	27.825	28.000	27.700	27.875	27.875	32
2026-07-24	27.675	27.875	27.550	27.875	27.875	408
2026-07-23	28.150	28.150	27.750	28.100	28.100	12,358
2026-07-22	28.000	28.350	28.000	28.200	28.200	249
2026-07-21	28.050	28.250	27.950	27.950	27.950	5
2026-07-20	28.200	28.200	27.950	28.200	28.200	218
2026-07-17	27.850	28.200	27.850	28.000	28.000	50
2026-07-16	27.525	27.743	27.525	27.525	27.525	6,101
2026-07-15	27.425	27.775	27.250	27.775	27.775	7
2026-07-14	27.575	27.600	27.350	27.500	27.500	34
2026-07-13	27.425	27.700	27.400	27.650	27.650	309
2026-07-10	27.525	27.800	27.525	27.525	27.525	7,091
2026-07-09	27.225	27.500	27.225	27.225	27.225	5
2026-07-08	27.350	27.350	27.050	27.125	27.125	45
2026-07-07	27.225	27.350	27.150	27.325	27.325	408
2026-07-06	27.050	27.200	27.050	27.100	27.100	4
2026-07-03	27.025	27.100	26.850	26.850	26.850	43
2026-07-02	26.700	26.800	26.550	26.800	26.800	5
2026-07-01	26.450	26.450	26.250	26.250	26.250	1,753
2026-06-30	26.500	26.500	26.300	26.400	26.400	484
2026-06-29	26.700	26.750	26.600	26.600	26.600	4
2026-06-26	26.650	26.700	26.550	26.550	26.550	172
2026-06-25	26.550	26.650	26.550	26.600	26.600	7
2026-06-24	26.050	26.550	26.050	26.450	26.450	450
2026-06-23	26.150	26.150	26.000	26.000	26.000	122
2026-06-22	26.150	26.150	25.900	26.150	26.150	376
2026-06-19	26.150	26.150	25.875	25.875	25.875	92
2026-06-18	25.925	26.150	25.750	25.925	25.925	465
2026-06-17	26.300	26.300	26.050	26.100	26.100	406
2026-06-16	26.450	26.450	26.200	26.300	26.300	7,954
2026-06-15	27.025	27.150	26.550	26.550	26.550	9
2026-06-12	26.800	26.950	26.500	26.650	26.650	91
2026-06-11	26.500	26.500	26.200	26.450	26.450	1,439
2026-06-10	26.500	26.600	26.400	26.450	26.450	111
2026-06-09	26.400	26.400	26.250	26.400	26.400	116
2026-06-08	26.400	26.400	26.250	26.400	26.400	37
2026-06-05	26.500	26.650	26.450	26.450	26.450	4
2026-06-04	26.500	26.750	26.450	26.450	26.450	1,148
2026-06-03	26.950	26.950	26.600	26.800	26.800	961
2026-06-02	27.375	27.650	27.000	27.000	27.000	81
2026-06-01	27.575	27.950	27.300	27.300	27.300	136
2026-05-29	28.000	28.050	27.900	28.050	28.050	3,821
2026-05-28	28.050	28.050	27.850	28.000	28.000	7,468
2026-05-27	27.575	28.100	27.550	28.050	28.050	83
2026-05-26	27.275	27.550	27.200	27.450	27.450	1,549
2026-05-22	27.275	27.300	27.150	27.225	27.225	2,651
2026-05-21	28.200	28.350	28.200	28.200	27.312	11,501
2026-05-20	28.200	28.200	28.050	28.150	27.265	705
2026-05-19	27.850	28.250	27.850	28.200	27.313	1
2026-05-18	27.475	27.900	27.350	27.850	26.974	2,985
2026-05-15	27.675	27.800	27.450	27.650	26.781	239
2026-05-14	27.800	27.950	27.800	27.950	27.071	353
2026-05-13	27.700	28.000	27.700	27.800	26.926	3,913
2026-05-12	28.000	28.000	27.400	27.850	26.974	292
2026-05-11	28.000	28.000	27.700	28.000	27.120	141
2026-05-08	27.750	27.750	27.650	27.700	26.829	1,501
2026-05-07	27.700	27.825	27.700	27.825	26.950	970

← NewerPage 2 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.