Xior Student Housing N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-24	48.400	48.550	48.400	48.476	41.238	101
2021-12-23	48.300	48.300	47.850	47.900	40.747	786
2021-12-22	47.973	48.800	47.973	48.550	41.300	2,083
2021-12-21	47.625	47.950	47.018	47.700	40.577	2,933
2021-12-20	47.852	47.852	47.400	47.580	40.475	2,909
2021-12-17	48.700	48.700	47.550	48.250	41.045	8,578
2021-12-16	48.600	48.850	48.516	48.750	41.471	2,088
2021-12-15	47.800	48.100	47.800	48.055	40.879	3,191
2021-12-14	48.200	48.500	48.200	48.400	41.173	2,708
2021-12-13	47.944	47.944	46.800	47.000	39.982	2,015
2021-12-10	47.375	47.877	47.350	47.877	40.728	1,883
2021-12-09	47.775	48.200	47.350	48.002	40.834	4,923
2021-12-08	47.775	47.950	47.450	47.849	40.704	1,765
2021-12-07	48.150	48.500	47.550	47.683	40.563	106,826
2021-12-06	47.475	48.100	47.200	48.100	40.918	14,414
2021-12-03	46.900	47.350	46.700	47.002	39.983	28,452
2021-12-02	49.117	49.117	49.117	49.117	41.141	48
2021-12-01	49.874	49.874	49.550	49.750	41.672	1,122
2021-11-30	49.500	50.100	48.639	49.750	41.672	6,137
2021-11-29	50.200	50.200	49.300	49.300	41.295	1,284
2021-11-26	50.175	50.400	50.000	50.000	41.881	4,176
2021-11-25	50.300	50.900	50.300	50.519	42.316	8,463
2021-11-24	50.675	50.800	50.100	50.400	42.216	6,579
2021-11-23	50.500	50.500	50.045	50.045	41.919	859
2021-11-22	50.300	50.657	50.300	50.300	42.132	1,355
2021-11-19	50.600	50.600	50.200	50.404	42.219	4,320
2021-11-18	51.025	51.400	50.500	50.500	42.300	4,941
2021-11-17	51.466	51.466	50.500	50.500	42.300	6,204
2021-11-16	51.025	51.400	50.600	51.300	42.970	652
2021-11-15	50.200	50.700	50.200	50.389	42.206	979
2021-11-12	50.300	50.300	49.896	50.105	41.969	1,801
2021-11-11	50.800	50.800	50.400	50.400	42.216	272
2021-11-10	51.650	51.800	51.300	51.500	43.137	1,616
2021-11-09	51.800	51.800	51.300	51.508	43.144	2,339
2021-11-08	51.800	51.800	50.700	51.405	43.058	7,063
2021-11-05	51.900	51.900	51.100	51.100	42.802	1,482
2021-11-04	51.700	52.470	51.700	52.470	43.950	2,998
2021-11-03	51.127	51.127	50.100	50.900	42.635	3,239
2021-11-02	50.775	51.000	50.600	50.900	42.635	1,998
2021-11-01	51.300	51.300	50.500	50.600	42.384	1,391
2021-10-29	51.550	51.833	51.000	51.200	42.886	2,884
2021-10-28	52.000	52.000	51.100	52.000	43.556	2,844
2021-10-27	51.450	52.000	51.200	52.000	43.556	1,770
2021-10-26	50.475	51.700	50.400	51.055	42.765	7,997
2021-10-25	50.500	50.500	49.900	49.950	41.839	2,024

← NewerPage 21 of 21 · 1,245 trading days

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.