Xior Student Housing N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	28.200	28.200	27.950	28.100	27.216	566
2025-05-13	28.450	28.500	28.300	28.300	27.410	34
2025-05-12	29.000	29.000	28.300	28.400	27.507	984
2025-05-08	29.200	29.200	29.000	29.000	28.088	8,611
2025-05-06	29.450	29.450	29.350	29.400	28.476	4,448
2025-05-02	28.700	28.750	28.700	28.750	27.846	536
2025-04-30	28.200	28.300	28.050	28.300	27.410	32
2025-04-29	27.500	27.950	27.500	27.850	26.974	551
2025-04-28	27.450	27.450	27.350	27.350	26.490	138
2025-04-25	28.300	28.300	27.850	27.900	27.023	474
2025-04-24	29.050	29.200	29.050	29.050	28.137	30
2025-04-23	28.950	28.950	28.550	28.550	27.652	220
2025-04-22	28.600	28.750	28.600	28.650	27.749	501
2025-04-17	27.850	28.350	27.850	28.350	27.459	3,443
2025-04-16	27.700	27.700	27.550	27.700	26.829	267
2025-04-15	27.500	27.650	27.500	27.650	26.781	1,490
2025-04-14	26.500	26.950	26.450	26.700	25.860	652
2025-04-11	26.200	26.200	25.950	26.150	25.328	1,430
2025-04-10	26.500	26.800	26.308	26.308	25.481	10,057
2025-04-09	26.550	26.550	25.450	25.500	24.360	1,811
2025-04-08	27.325	27.400	27.200	27.200	25.984	1,002
2025-04-07	27.475	28.100	26.700	27.350	26.127	534
2025-04-04	28.400	28.400	27.750	27.850	26.605	463
2025-04-03	27.650	28.500	27.650	28.350	27.082	1,363
2025-04-02	27.575	27.650	27.425	27.650	26.414	4,544
2025-04-01	27.600	27.600	27.400	27.450	26.223	256
2025-03-31	27.625	27.650	27.300	27.450	26.223	625
2025-03-28	26.900	27.600	26.800	27.600	26.366	441
2025-03-27	27.050	27.050	26.950	26.950	25.745	1,834
2025-03-26	27.000	27.000	26.850	27.000	25.793	43
2025-03-25	27.100	27.100	26.950	27.000	25.793	3,133
2025-03-24	27.850	27.850	27.000	27.000	25.793	812
2025-03-21	27.600	27.750	27.600	27.650	26.414	7,367
2025-03-20	28.000	28.000	27.500	27.500	26.270	2,222
2025-03-19	27.600	27.650	27.600	27.600	26.366	81
2025-03-18	27.775	27.950	27.600	27.600	26.366	101
2025-03-17	27.300	27.300	27.100	27.300	26.079	270
2025-03-14	26.950	27.050	26.950	27.050	25.841	82
2025-03-13	27.050	27.050	26.950	26.950	25.745	296
2025-03-11	27.425	27.650	26.950	26.950	25.745	2,854
2025-03-10	27.700	27.700	27.450	27.500	26.270	1,199
2025-03-07	26.850	27.400	26.850	27.400	26.175	328
2025-03-06	27.150	27.150	26.650	26.650	25.458	5,392
2025-03-05	28.100	28.450	27.050	27.150	25.936	5,175
2025-03-04	28.200	28.350	28.100	28.200	26.939	274
2025-02-28	28.301	28.301	28.300	28.301	27.036	9,261
2025-02-27	28.500	28.500	28.500	28.500	27.226	113
2025-02-26	28.500	28.650	28.400	28.400	27.130	275
2025-02-25	28.300	28.600	28.000	28.400	27.130	203
2025-02-24	28.450	28.450	28.100	28.100	26.844	1,169
2025-02-21	28.250	28.250	28.050	28.050	26.796	660
2025-02-20	28.150	28.200	27.900	28.200	26.939	1,093
2025-02-19	27.825	28.100	27.650	27.700	26.462	3,245
2025-02-18	27.850	27.850	27.750	27.800	26.557	765
2025-02-17	28.200	28.350	27.900	27.900	26.653	2,465
2025-02-14	28.300	28.300	28.150	28.300	27.035	2,899
2025-02-13	28.600	28.600	28.400	28.400	27.130	300,280
2025-02-12	28.950	28.950	28.250	28.300	27.035	144
2025-02-11	29.224	29.224	28.800	28.800	27.512	3,033
2025-02-10	29.625	29.850	29.150	29.150	27.847	20,915

← NewerPage 7 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.