Xior Student Housing N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	27.700	27.700	27.500	27.650	26.781	17
2026-05-05	27.675	27.700	27.200	27.200	26.345	5,791
2026-04-30	27.475	27.600	27.200	27.600	26.732	4,116
2026-04-29	28.000	28.200	27.250	27.250	26.393	8,360
2026-04-28	27.675	27.700	27.550	27.650	26.781	44
2026-04-27	27.525	27.700	27.150	27.650	26.781	3,044
2026-04-24	27.375	27.500	27.250	27.500	26.635	102
2026-04-23	27.350	27.500	27.350	27.400	26.538	1,784
2026-04-22	27.500	27.942	27.500	27.500	26.635	3,694
2026-04-21	28.050	28.500	27.700	27.700	26.829	675
2026-04-20	28.750	28.750	27.900	27.900	27.023	2,303
2026-04-17	28.428	28.900	28.428	28.800	27.894	9,399
2026-04-16	28.500	28.500	28.250	28.500	27.604	358
2026-04-15	28.150	28.250	28.100	28.250	27.362	187
2026-04-14	27.950	28.250	27.950	28.050	27.168	3,828
2026-04-13	27.750	27.750	27.500	27.750	26.877	149
2026-04-10	27.825	28.400	27.800	27.800	26.926	519
2026-04-09	27.750	27.750	27.600	27.600	26.732	11
2026-04-08	28.000	28.000	27.800	27.800	26.926	54
2026-04-07	27.725	27.750	27.350	27.400	26.538	828
2026-04-02	27.000	27.000	26.750	27.000	26.151	1,628
2026-04-01	26.950	27.050	26.950	27.000	26.151	6,704
2026-03-31	26.600	26.750	26.450	26.450	25.618	361
2026-03-30	25.775	26.300	25.750	26.250	25.425	398
2026-03-27	26.000	26.100	25.750	25.950	25.134	30
2026-03-26	26.200	26.300	26.100	26.100	25.279	25,430
2026-03-25	26.850	27.350	26.350	26.400	25.570	18,324
2026-03-24	26.550	26.800	26.550	26.650	25.812	34,276
2026-03-23	26.050	26.800	25.650	26.500	25.667	12,662
2026-03-20	27.675	27.850	26.800	26.800	25.957	576
2026-03-19	27.800	27.800	27.550	27.700	26.829	1,049
2026-03-18	28.000	28.200	27.950	27.950	27.071	205
2026-03-17	27.725	27.950	27.700	27.950	27.071	10
2026-03-16	27.525	28.200	27.500	27.950	27.071	6,680
2026-03-13	28.000	28.000	27.600	27.600	26.732	20,218
2026-03-12	27.900	27.950	27.900	27.950	27.071	15,520
2026-03-11	28.200	28.250	27.800	27.800	26.926	16,016
2026-03-10	28.250	28.500	28.250	28.400	27.507	25,468
2026-03-09	28.200	28.200	27.950	28.050	27.168	1,294
2026-03-06	29.000	29.000	28.750	28.850	27.943	60
2026-03-05	28.750	29.050	28.750	29.050	28.137	3,330
2026-03-04	28.450	29.050	28.150	28.950	28.040	1,049
2026-03-03	29.075	29.250	28.550	28.550	27.652	838
2026-03-02	29.475	29.950	29.250	29.950	29.008	1,128
2026-02-26	29.775	30.000	29.250	30.000	29.057	19
2026-02-25	30.100	30.100	30.000	30.000	29.057	125
2026-02-24	30.200	30.450	30.200	30.251	29.300	2,520
2026-02-23	30.000	30.650	29.850	30.050	29.105	869
2026-02-20	30.000	30.000	29.950	30.000	29.057	152
2026-02-19	29.800	29.800	29.600	29.600	28.669	217
2026-02-18	29.875	29.900	29.600	29.900	28.960	949
2026-02-17	29.350	29.850	29.350	29.850	28.911	5,261
2026-02-16	29.175	29.250	29.150	29.200	28.282	75
2026-02-13	28.800	28.950	28.550	28.950	28.040	1,793
2026-02-12	28.700	28.700	28.350	28.500	27.604	52
2026-02-11	28.750	28.900	28.500	28.900	27.991	50
2026-02-10	28.450	28.450	28.400	28.450	27.555	4
2026-02-09	28.700	28.700	28.150	28.150	27.265	246
2026-02-06	28.650	28.650	28.450	28.500	27.604	28
2026-02-05	28.800	28.800	28.300	28.500	27.604	208

← NewerPage 3 of 5 · 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.