Xior Student Housing N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	30.400	30.400	30.148	30.169	29.220	32,613
2025-08-13	30.417	30.417	30.300	30.417	29.461	6,274
2025-08-12	31.050	31.050	30.650	30.669	29.705	5,979
2025-08-11	31.600	31.600	30.925	30.925	29.953	3,740
2025-08-08	31.500	31.500	31.500	31.500	30.509	132
2025-08-07	32.000	32.400	31.900	32.000	30.994	80
2025-08-06	31.350	31.800	31.350	31.650	30.655	81
2025-08-05	31.300	31.300	31.150	31.300	30.316	3
2025-08-04	31.000	31.250	31.000	31.168	30.188	20,881
2025-08-01	30.850	30.850	30.500	30.500	29.541	71
2025-07-31	30.900	31.000	30.900	30.900	29.928	2,352
2025-07-30	31.150	31.150	30.850	30.900	29.928	708
2025-07-28	31.650	31.650	31.200	31.200	30.219	4,239
2025-07-25	31.100	31.100	30.900	31.100	30.122	6,659
2025-07-24	31.150	31.150	31.150	31.150	30.170	2
2025-07-23	31.325	31.950	31.100	31.100	30.122	173
2025-07-22	31.200	31.350	31.200	31.300	30.316	2,922
2025-07-21	31.175	31.250	31.000	31.250	30.267	372
2025-07-18	30.350	30.350	30.250	30.350	29.396	2,512
2025-07-17	30.150	30.250	30.150	30.250	29.299	52
2025-07-16	30.050	30.050	30.000	30.000	29.057	91
2025-07-15	30.300	30.300	30.150	30.150	29.202	12,385
2025-07-14	30.250	30.400	30.100	30.250	29.299	101
2025-07-11	30.300	30.300	30.150	30.150	29.202	2
2025-07-10	30.550	30.550	30.550	30.550	29.589	19
2025-07-09	30.550	30.650	30.550	30.550	29.589	30
2025-07-08	30.850	30.850	30.600	30.600	29.638	3
2025-07-07	30.900	30.900	30.750	30.850	29.880	16
2025-07-04	30.900	30.900	30.850	30.900	29.928	7
2025-07-03	30.700	31.000	30.700	30.750	29.783	122
2025-07-02	31.050	31.050	30.600	30.600	29.638	1,118
2025-06-30	31.225	31.300	30.950	30.950	29.977	4,788
2025-06-27	31.200	31.350	31.200	31.200	30.219	77
2025-06-26	30.941	31.250	30.941	31.250	30.267	8,193
2025-06-25	31.475	31.600	31.075	31.075	30.098	18,076
2025-06-24	31.725	31.750	31.370	31.482	30.492	17,902
2025-06-23	31.575	31.750	31.300	31.500	30.509	155
2025-06-20	31.725	31.850	31.650	31.650	30.655	217
2025-06-19	31.500	31.850	31.500	31.800	30.800	11,819
2025-06-18	31.150	31.700	31.150	31.650	30.655	62
2025-06-17	30.850	30.950	30.800	30.950	29.977	13
2025-06-16	30.900	31.050	30.700	31.050	30.074	2,401
2025-06-13	31.175	31.650	31.150	31.150	30.170	106
2025-06-12	30.900	30.900	30.900	30.900	29.928	2,500
2025-06-11	31.300	31.300	31.100	31.250	30.267	887
2025-06-10	31.325	31.350	31.000	31.350	30.364	106
2025-06-09	30.850	31.000	30.800	31.000	30.025	117
2025-06-06	31.275	31.300	30.600	30.650	29.686	103
2025-06-05	30.650	30.950	30.650	30.900	29.928	587
2025-06-03	30.050	30.400	30.050	30.300	29.347	1,380
2025-06-02	29.725	29.850	29.650	29.650	28.718	62
2025-05-30	30.300	30.300	30.000	30.000	29.057	250
2025-05-29	30.000	30.150	29.950	30.150	29.202	1,068
2025-05-28	29.725	29.850	29.700	29.700	28.766	436
2025-05-27	29.350	29.450	29.350	29.450	28.524	653
2025-05-22	29.000	29.000	28.450	28.800	27.894	3,806
2025-05-21	29.100	29.100	28.900	29.050	28.137	61
2025-05-20	29.575	29.600	29.200	29.600	28.669	15,061
2025-05-19	29.300	29.300	28.950	29.300	28.379	12,061
2025-05-15	28.500	28.500	28.150	28.400	27.507	254

← NewerPage 6 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.