Xior Student Housing N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	30.000	30.000	29.900	29.950	27.769	966
2024-11-11	30.200	30.300	30.200	30.200	28.001	1,526
2024-11-08	29.700	29.900	29.700	29.900	27.723	895
2024-11-07	29.675	29.750	29.350	29.750	27.584	221
2024-11-06	30.300	30.675	29.300	29.450	27.306	4,261
2024-11-05	30.300	30.500	30.300	30.300	28.094	540
2024-11-04	30.800	31.200	30.450	30.450	28.233	427
2024-11-01	30.600	30.800	30.600	30.800	28.557	478
2024-10-31	31.050	31.050	30.650	30.700	28.464	11,689
2024-10-30	31.250	31.250	31.250	31.250	28.974	358
2024-10-29	31.800	31.800	31.450	31.450	29.160	1,462
2024-10-25	32.150	32.150	31.983	31.983	29.654	3,277
2024-10-24	32.250	32.250	32.250	32.250	29.902	183
2024-10-23	32.171	32.171	32.171	32.171	29.828	5,000
2024-10-22	31.965	31.965	31.850	31.965	29.638	5,164
2024-10-21	32.750	32.750	32.350	32.350	29.994	937
2024-10-18	33.200	33.200	32.750	32.945	30.546	3,438
2024-10-17	33.525	33.650	33.100	33.401	30.968	2,766
2024-10-16	33.750	33.750	33.717	33.717	31.262	2,523
2024-10-15	33.700	33.700	33.700	33.700	31.246	222
2024-10-14	33.525	33.550	33.250	33.261	30.839	66,278
2024-10-11	33.000	33.550	33.000	33.550	31.107	1,130
2024-10-10	33.050	33.050	32.650	32.800	30.412	397
2024-10-09	33.150	33.400	33.150	33.150	30.736	501
2024-10-08	32.950	33.300	32.850	33.000	30.597	5,393
2024-10-07	33.250	33.250	33.100	33.100	30.690	425
2024-10-04	33.725	33.950	33.350	33.350	30.922	66
2024-10-03	33.500	33.713	33.500	33.550	31.107	5,479
2024-10-02	33.950	33.950	33.650	33.700	31.246	3,438
2024-10-01	34.050	34.550	34.050	34.400	31.895	4,288
2024-09-30	34.000	34.000	33.700	33.850	31.385	1,354
2024-09-27	34.300	34.450	34.300	34.300	31.802	1,775
2024-09-26	34.200	34.650	34.200	34.300	31.802	2,029
2024-09-25	33.750	34.150	33.750	34.150	31.663	1,622
2024-09-24	34.100	34.100	33.650	33.850	31.385	2,576
2024-09-23	33.900	34.000	33.900	33.950	31.478	1,233
2024-09-20	34.400	34.400	33.800	33.800	31.339	11,068
2024-09-19	34.200	34.450	34.000	34.000	31.524	2,772
2024-09-18	34.350	34.550	34.100	34.100	31.617	1,618
2024-09-17	35.250	35.250	34.400	34.400	31.895	6,843
2024-09-16	35.500	35.500	35.200	35.250	32.683	1,604
2024-09-13	35.800	35.800	35.400	35.712	33.112	23,772
2024-09-12	35.575	35.700	35.100	35.100	32.544	7,013
2024-09-11	35.300	35.950	35.300	35.450	32.869	11,171
2024-09-10	35.000	35.700	35.000	35.700	33.100	1,194
2024-09-09	35.025	35.150	34.600	34.900	32.359	1,328
2024-09-06	35.075	35.100	34.600	34.800	32.266	2,638
2024-09-05	33.900	34.550	33.900	34.250	31.756	2,150
2024-09-04	32.900	33.850	32.900	33.750	31.292	3,176
2024-09-03	33.050	33.050	32.200	32.550	30.180	1,255
2024-09-02	32.900	33.150	32.700	33.150	30.736	2,603
2024-08-30	32.700	32.700	32.700	32.700	30.319	900
2024-08-29	33.575	33.750	32.800	32.900	30.504	1,044
2024-08-28	32.950	33.450	32.950	33.250	30.829	1,006
2024-08-27	33.075	33.100	32.900	33.000	30.597	1,325
2024-08-23	32.550	32.950	32.400	32.850	30.458	695
2024-08-22	32.500	32.550	32.300	32.400	30.041	699
2024-08-21	32.350	32.500	32.300	32.350	29.994	1,279
2024-08-20	32.200	32.402	32.150	32.300	29.948	3,094
2024-08-19	32.500	32.700	32.450	32.450	30.087	2,168

← NewerPage 9 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.