Xior Student Housing N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	28.650	28.850	28.550	28.710	27.808	2,013
2026-02-03	28.300	28.600	28.300	28.350	27.459	3,861
2026-02-02	28.250	28.450	28.100	28.250	27.362	2,740
2026-01-30	28.500	28.500	28.050	28.050	27.168	939
2026-01-29	28.550	28.550	28.400	28.500	27.604	2,052
2026-01-28	28.500	28.600	28.300	28.600	27.701	3,486
2026-01-27	28.300	28.300	28.100	28.300	27.410	299
2026-01-26	28.300	28.950	28.300	28.400	27.507	12
2026-01-23	28.600	28.600	28.150	28.150	27.265	1,186
2026-01-22	28.800	29.000	28.550	28.550	27.652	5,663
2026-01-21	28.550	28.750	28.550	28.700	27.798	471
2026-01-20	28.550	28.550	28.500	28.550	27.652	130
2026-01-19	28.700	28.700	28.550	28.700	27.798	1,821
2026-01-16	28.900	28.900	28.650	28.650	27.749	63
2026-01-15	28.900	29.000	28.900	28.950	28.040	675
2026-01-14	29.000	29.000	28.300	28.450	27.555	12,493
2026-01-13	29.175	29.200	28.750	28.750	27.846	64
2026-01-12	29.100	29.100	28.900	29.100	28.185	28
2026-01-09	29.275	29.450	29.000	29.000	28.088	269
2026-01-08	29.475	29.550	29.450	29.450	28.524	25
2026-01-07	28.800	29.300	28.550	29.300	28.379	4,336
2026-01-06	28.800	28.800	28.600	28.600	27.701	2,135
2026-01-05	28.800	28.800	28.200	28.550	27.652	224
2026-01-02	28.900	28.900	28.550	28.550	27.652	49
2025-12-31	28.600	28.750	28.600	28.750	27.846	3,002
2025-12-30	28.700	28.700	28.600	28.700	27.798	1,760
2025-12-29	28.250	28.850	27.600	28.650	27.749	2,329
2025-12-24	28.300	28.400	28.200	28.200	27.313	1,500
2025-12-23	28.150	28.400	27.900	28.400	27.507	2,374
2025-12-22	28.200	28.200	27.950	27.950	27.071	18
2025-12-19	28.100	28.100	27.800	28.000	27.120	2,239
2025-12-18	28.150	28.150	27.950	27.950	27.071	329
2025-12-17	28.100	28.250	28.000	28.000	27.120	56
2025-12-16	28.150	28.200	28.000	28.050	27.168	5,727
2025-12-15	28.200	28.250	27.950	27.950	27.071	241
2025-12-12	27.925	28.400	27.925	28.100	27.216	2,236
2025-12-11	27.725	27.850	27.600	27.850	26.974	2,811
2025-12-10	27.600	27.600	27.500	27.600	26.732	767
2025-12-09	27.900	27.900	27.600	27.650	26.781	691
2025-12-08	28.550	28.750	27.900	27.900	27.023	18
2025-12-05	28.500	28.600	28.500	28.550	27.652	1
2025-12-04	28.350	28.750	27.750	28.650	27.749	501
2025-12-03	28.800	28.800	28.450	28.450	27.555	633
2025-12-02	28.950	28.950	28.650	28.800	27.894	4,809
2025-12-01	29.200	29.200	28.800	28.850	27.943	532
2025-11-28	29.375	29.450	29.100	29.350	28.427	151
2025-11-27	29.175	29.300	29.000	29.300	28.379	30
2025-11-26	28.400	28.750	28.400	28.525	27.628	251
2025-11-25	28.300	28.300	28.100	28.300	27.410	620
2025-11-24	28.200	28.200	28.000	28.200	27.313	723
2025-11-21	28.000	28.100	27.800	28.100	27.216	114
2025-11-20	28.200	28.200	28.000	28.000	27.120	537
2025-11-19	28.100	28.350	28.100	28.300	27.410	1,750
2025-11-18	28.400	28.550	27.950	28.350	27.459	42
2025-11-17	28.500	28.600	27.950	28.400	27.507	135
2025-11-14	28.400	28.400	28.300	28.300	27.410	6
2025-11-13	28.800	28.800	28.650	28.650	27.749	308
2025-11-12	28.600	28.650	28.550	28.600	27.701	48
2025-11-11	28.450	28.550	28.300	28.550	27.652	5,658
2025-11-10	28.600	28.600	28.350	28.468	27.573	3,993

← NewerPage 4 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.