Xior Student Housing N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	30.350	30.350	29.650	29.700	28.372	123
2025-02-06	30.050	30.550	30.050	30.150	28.802	927
2025-02-05	29.894	30.050	29.894	29.894	28.557	391
2025-02-04	30.054	30.054	29.550	29.650	28.324	77,462
2025-02-03	30.500	30.500	29.650	29.700	28.372	29,938
2025-01-31	30.600	30.800	30.300	30.800	29.423	6,140
2025-01-30	29.900	30.350	29.900	30.250	28.898	169,088
2025-01-29	29.850	29.850	29.550	29.700	28.372	67,260
2025-01-28	30.000	30.050	29.850	29.950	28.611	6,304
2025-01-27	29.475	29.850	29.400	29.750	28.420	1,080
2025-01-24	29.200	29.600	29.200	29.250	27.942	2,116
2025-01-23	29.275	29.400	29.050	29.400	28.086	404
2025-01-22	29.325	29.450	29.150	29.300	27.990	1,394
2025-01-21	29.125	29.450	29.100	29.100	27.799	2,549
2025-01-20	29.250	29.250	28.900	29.000	27.703	764
2025-01-17	28.800	29.100	28.600	28.950	27.656	2,977
2025-01-16	29.950	29.950	29.650	29.650	27.491	611
2025-01-15	29.550	30.050	29.550	29.900	27.723	3,500
2025-01-14	28.700	28.700	28.400	28.600	26.517	1,584
2025-01-13	28.700	29.400	28.600	28.700	26.610	817
2025-01-10	28.850	29.300	28.650	28.650	26.564	2,525
2025-01-09	28.800	28.800	28.350	28.800	26.703	6,514
2025-01-08	28.800	28.800	28.000	28.050	26.007	358
2025-01-07	29.225	29.250	28.750	28.750	26.656	2,351
2025-01-06	29.300	29.300	28.900	29.100	26.981	3,024
2025-01-03	29.400	29.600	29.400	29.550	27.398	1,498
2025-01-02	29.650	29.650	29.300	29.350	27.213	3,907
2024-12-31	29.375	29.650	29.350	29.550	27.398	1,886
2024-12-30	29.075	29.250	29.050	29.169	27.045	4,226
2024-12-27	29.150	29.150	29.000	29.150	27.027	2,166
2024-12-24	29.200	29.200	29.200	29.200	27.074	150
2024-12-23	28.850	28.850	28.750	28.800	26.703	2,226
2024-12-20	28.300	28.650	28.250	28.600	26.517	3,121
2024-12-19	28.800	28.800	28.400	28.494	26.419	4,404
2024-12-18	29.475	29.600	29.400	29.400	27.259	182
2024-12-17	29.550	29.550	29.050	29.550	27.398	671
2024-12-16	29.575	29.691	29.450	29.505	27.357	10,202
2024-12-13	29.775	30.000	29.550	29.597	27.442	3,448
2024-12-12	29.525	30.050	29.450	30.000	27.815	1,156
2024-12-11	29.425	29.550	29.300	29.550	27.398	1,111
2024-12-10	29.025	29.650	28.900	29.650	27.491	2,037
2024-12-09	30.000	30.000	29.300	29.350	27.213	3,872
2024-12-06	30.800	30.800	30.250	30.363	28.152	7,453
2024-12-05	31.150	31.150	30.550	30.550	28.325	223,779
2024-12-04	31.196	31.400	31.196	31.300	29.021	217,755
2024-12-03	30.750	30.850	30.400	30.716	28.479	43,135
2024-12-02	30.450	30.600	30.250	30.600	28.372	75
2024-11-29	30.500	30.650	30.450	30.550	28.325	1,251
2024-11-28	30.650	30.650	30.550	30.650	28.418	695
2024-11-27	30.400	30.400	30.150	30.400	28.186	1,573
2024-11-26	30.300	30.300	30.150	30.150	27.955	183
2024-11-25	31.050	31.050	30.500	30.850	28.604	182,142
2024-11-22	30.100	30.800	30.100	30.800	28.557	4,910
2024-11-21	29.800	29.900	29.800	29.800	27.630	359
2024-11-20	29.900	30.100	29.900	29.900	27.723	988
2024-11-19	30.000	30.100	29.850	30.000	27.815	843
2024-11-18	29.900	29.900	29.650	29.700	27.537	463
2024-11-15	30.100	30.250	30.100	30.250	28.047	28
2024-11-14	29.550	29.950	29.550	29.950	27.769	589
2024-11-13	29.525	29.750	29.300	29.300	27.166	2,493

← NewerPage 8 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.