Xior Student Housing N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	28.550	28.550	28.450	28.450	27.555	400
2025-11-06	28.500	28.500	28.350	28.350	27.459	1,944
2025-11-05	28.500	28.500	28.500	28.500	27.604	60
2025-11-04	28.450	28.550	28.250	28.550	27.652	1,354
2025-11-03	28.450	28.650	28.400	28.500	27.604	208
2025-10-31	28.650	28.650	28.400	28.450	27.555	2,456
2025-10-30	28.800	28.800	28.600	28.800	27.894	71
2025-10-29	28.800	29.000	28.800	28.900	27.991	3,414
2025-10-28	29.325	29.550	29.000	29.000	28.088	86
2025-10-27	29.750	29.750	29.200	29.400	28.476	445
2025-10-24	29.425	29.700	29.250	29.700	28.766	111
2025-10-23	29.150	29.250	29.150	29.250	28.330	416
2025-10-22	29.000	29.100	29.000	29.100	28.185	36
2025-10-21	28.900	28.950	28.800	28.900	27.991	1,803
2025-10-20	29.000	29.000	28.800	29.000	28.088	3,475
2025-10-17	28.650	28.850	28.650	28.850	27.943	1,650
2025-10-16	28.500	28.500	28.250	28.400	27.507	10
2025-10-15	28.550	28.550	28.400	28.500	27.604	22
2025-10-14	28.950	29.050	28.450	28.450	27.555	7,445
2025-10-13	29.025	29.150	28.900	29.050	28.137	3,900
2025-10-10	29.025	29.300	28.200	29.250	28.330	101
2025-10-09	28.600	29.150	28.600	28.850	27.943	206
2025-10-08	28.950	28.950	28.700	28.800	27.894	354
2025-10-07	29.150	29.150	29.000	29.000	28.088	410
2025-10-06	29.325	29.600	28.750	29.200	28.282	735
2025-10-03	29.450	29.450	29.150	29.300	28.379	4,372
2025-10-02	29.300	29.600	29.300	29.400	28.476	1,282
2025-10-01	29.225	29.350	29.050	29.300	28.379	57
2025-09-30	28.900	29.250	28.600	29.050	28.137	1,037
2025-09-29	28.400	28.750	28.300	28.750	27.846	3
2025-09-26	28.450	28.750	28.250	28.400	27.507	151
2025-09-25	28.650	28.700	28.500	28.500	27.604	112
2025-09-24	28.700	28.700	28.700	28.700	27.798	1,540
2025-09-23	28.800	28.800	28.500	28.600	27.701	530
2025-09-22	28.850	28.850	28.600	28.700	27.798	124
2025-09-19	28.750	29.200	28.650	28.750	27.846	5,671
2025-09-18	29.000	29.000	28.850	28.850	27.943	13
2025-09-17	28.900	28.900	28.850	28.850	27.943	2,103
2025-09-16	29.175	29.750	28.750	28.750	27.846	20
2025-09-15	29.250	29.250	29.000	29.150	28.233	174
2025-09-12	28.950	29.100	28.600	28.950	28.040	1,501
2025-09-11	28.850	28.850	28.650	28.850	27.943	3,260
2025-09-10	29.575	29.600	28.700	28.957	28.047	10,662
2025-09-09	29.700	29.700	29.700	29.700	28.766	6
2025-09-08	29.900	29.900	29.650	29.900	28.960	132,015
2025-09-05	29.525	29.600	29.400	29.475	28.548	11,496
2025-09-04	29.800	29.800	29.500	29.500	28.572	6,221
2025-09-03	29.600	29.600	29.551	29.551	28.622	5,250
2025-09-02	30.173	30.173	29.550	29.700	28.766	6,483
2025-09-01	30.500	30.850	30.296	30.296	29.343	5,136
2025-08-29	30.750	31.050	30.300	30.300	29.347	112
2025-08-28	30.600	30.650	30.420	30.420	29.463	11,298
2025-08-27	31.025	31.100	30.600	30.600	29.638	18
2025-08-26	30.500	30.800	30.450	30.555	29.594	12,073
2025-08-22	30.550	31.050	30.550	30.950	29.977	44
2025-08-21	30.750	30.750	30.550	30.550	29.589	42
2025-08-20	30.700	30.700	30.450	30.593	29.631	20,605
2025-08-19	30.450	30.650	29.950	30.450	29.492	435
2025-08-18	30.500	30.950	30.300	30.550	29.589	6
2025-08-15	30.050	30.050	29.950	30.016	29.073	2,792

← NewerPage 5 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.