Xior Student Housing N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	50.875	51.200	49.350	49.740	42.313	1,492
2022-03-22	50.675	51.000	50.400	50.826	43.236	4,529
2022-03-21	50.400	50.700	50.400	50.700	43.129	1,422
2022-03-18	50.500	50.500	49.600	50.006	42.539	10,631
2022-03-17	50.675	51.200	50.559	50.878	43.281	3,971
2022-03-16	50.875	50.900	50.200	50.659	43.095	6,518
2022-03-15	51.025	51.100	50.250	50.250	42.747	3,490
2022-03-14	49.300	51.200	49.300	50.606	43.049	15,830
2022-03-11	49.100	49.850	49.100	49.252	41.897	2,994
2022-03-10	48.500	48.800	48.400	48.606	41.348	1,764
2022-03-09	47.800	48.850	47.800	48.587	41.332	3,917
2022-03-08	46.850	47.050	46.850	47.050	40.024	500
2022-03-07	46.450	46.450	45.500	46.368	39.444	3,979
2022-03-04	47.350	47.350	46.700	47.132	40.094	2,849
2022-03-03	48.100	48.500	47.600	47.889	40.738	3,938
2022-03-02	47.320	48.100	47.320	47.320	40.254	2,488
2022-03-01	47.800	47.800	47.050	47.219	40.168	874
2022-02-28	47.750	48.500	47.750	48.500	41.258	4,952
2022-02-25	47.723	48.050	47.723	47.723	40.597	3,266
2022-02-24	47.475	47.850	46.250	47.123	40.086	6,366
2022-02-23	48.366	49.150	48.366	48.995	41.679	1,611
2022-02-22	48.000	48.750	47.550	48.441	41.208	2,272
2022-02-21	49.000	49.405	48.250	49.405	42.028	15,706
2022-02-18	48.900	49.100	48.350	48.589	41.333	3,088
2022-02-17	49.175	49.400	48.549	48.768	41.486	2,654
2022-02-16	47.900	49.300	47.900	49.026	41.705	3,831
2022-02-15	47.750	47.750	47.600	47.650	40.535	826
2022-02-14	47.700	47.700	46.650	47.453	40.367	872
2022-02-11	48.700	48.700	48.147	48.147	40.958	942
2022-02-10	48.950	49.200	48.950	49.100	41.768	1,407
2022-02-09	48.695	49.050	48.695	48.854	41.559	1,543
2022-02-08	47.750	48.000	47.750	47.853	40.708	2,960
2022-02-07	47.900	47.900	47.300	47.900	40.747	1,603
2022-02-04	48.950	48.950	48.100	48.234	41.032	4,356
2022-02-03	48.900	48.900	48.200	48.705	41.432	1,983
2022-02-02	48.600	49.850	48.600	48.859	41.563	1,428
2022-02-01	48.400	48.400	47.850	48.151	40.961	2,326
2022-01-31	48.750	48.750	48.150	48.438	41.205	5,147
2022-01-28	48.600	48.648	48.000	48.648	41.384	3,890
2022-01-27	48.700	48.750	48.277	48.410	41.181	4,865
2022-01-26	48.000	48.500	47.850	48.500	41.258	1,369
2022-01-25	46.800	47.450	46.650	47.402	40.324	3,721
2022-01-24	47.700	47.700	47.100	47.475	40.386	6,084
2022-01-21	48.300	48.500	48.000	48.201	41.003	5,557
2022-01-20	48.400	48.400	47.950	48.045	40.871	1,007
2022-01-19	48.350	48.350	47.600	48.194	40.998	15,327
2022-01-18	48.819	48.819	48.300	48.451	41.216	5,466
2022-01-17	49.750	49.750	49.400	49.600	42.194	1,121
2022-01-14	49.875	50.500	49.663	50.099	42.618	75,231
2022-01-13	49.475	49.750	49.450	49.635	42.223	3,192
2022-01-12	49.600	49.950	48.900	49.371	41.999	2,885
2022-01-11	49.500	49.500	49.000	49.245	41.892	4,426
2022-01-10	48.800	48.800	48.400	48.650	41.385	1,607
2022-01-07	49.400	49.400	48.950	49.200	41.853	3,712
2022-01-06	49.800	49.800	49.100	49.590	42.185	2,883
2022-01-05	49.475	50.000	49.400	49.900	42.449	1,452
2022-01-04	49.550	49.550	48.700	48.879	41.580	3,857
2021-12-31	49.250	49.250	49.150	49.150	41.811	29
2021-12-30	49.350	49.855	49.350	49.815	42.376	1,828
2021-12-29	49.075	49.150	48.750	49.100	41.768	1,573

← NewerPage 20 of 21 · 1,252 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.