Xior Student Housing NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	23.600	23.850	23.550	23.750	23.750	135,656
2026-10-15	24.300	24.300	23.600	23.600	23.600	132,277
2026-10-14	24.250	24.600	23.950	24.100	24.100	51,819
2026-10-13	24.200	24.250	23.950	24.150	24.150	50,108
2026-10-12	24.000	24.300	23.750	23.900	23.900	72,185
2026-10-09	23.600	23.800	23.450	23.550	23.550	26,971
2026-10-08	23.650	23.650	23.300	23.300	23.300	39,834
2026-10-07	23.800	23.950	23.600	23.600	23.600	47,358
2026-10-06	23.350	23.750	23.300	23.700	23.700	43,292
2026-10-05	22.900	23.250	22.800	23.150	23.150	72,180
2026-10-02	23.250	23.300	22.950	23.000	23.000	101,907
2026-10-01	23.800	23.800	23.250	23.300	23.300	117,064
2026-09-30	24.000	24.150	23.850	23.900	23.900	106,529
2026-09-29	24.000	24.200	23.900	24.050	24.050	77,570
2026-09-28	24.550	24.700	24.100	24.100	24.100	78,037
2026-09-25	24.750	24.850	24.500	24.500	24.500	59,122
2026-09-24	24.850	24.950	24.600	24.600	24.600	58,691
2026-09-23	25.300	25.400	24.900	24.900	24.900	87,168
2026-09-22	25.400	25.600	25.250	25.400	25.400	44,214
2026-09-21	25.400	25.500	25.100	25.350	25.350	88,299
2026-09-18	25.350	25.400	25.150	25.200	25.200	79,405
2026-09-17	25.450	25.550	25.300	25.350	25.350	43,707
2026-09-16	25.000	25.550	25.000	25.450	25.450	40,777
2026-09-15	25.300	25.300	25.000	25.000	25.000	71,670
2026-09-14	25.100	25.450	25.100	25.350	25.350	53,084
2026-09-11	25.550	25.600	25.250	25.300	25.300	71,151
2026-09-10	25.800	26.050	25.500	25.500	25.500	72,603
2026-09-09	26.200	26.300	25.750	25.750	25.750	61,014
2026-09-08	26.100	26.300	25.950	26.200	26.200	59,306
2026-09-07	26.500	26.500	25.850	26.100	26.100	163,850
2026-09-04	27.000	27.200	26.900	27.050	27.050	23,807
2026-09-03	26.800	27.050	26.800	26.900	26.900	26,578
2026-09-02	27.000	27.250	26.800	26.800	26.800	41,750
2026-09-01	26.850	27.250	26.750	27.100	27.100	68,581
2026-08-31	27.100	27.150	26.850	26.900	26.900	64,322
2026-08-28	27.000	27.300	27.000	27.100	27.100	27,885
2026-08-27	27.000	27.100	26.850	26.900	26.900	28,274
2026-08-26	27.350	27.350	27.000	27.100	27.100	21,306
2026-08-25	27.350	27.350	27.050	27.200	27.200	19,652
2026-08-24	27.300	27.400	27.050	27.100	27.100	25,689
2026-08-21	26.750	27.500	26.700	27.250	27.250	70,933
2026-08-20	26.600	26.950	26.600	26.750	26.750	22,669
2026-08-19	26.500	26.750	26.400	26.600	26.600	34,114
2026-08-18	26.800	26.950	26.500	26.500	26.500	49,327
2026-08-17	27.200	27.200	26.750	26.800	26.800	45,175
2026-08-14	27.350	27.400	27.150	27.250	27.250	24,595
2026-08-13	27.600	27.700	27.250	27.250	27.250	35,670
2026-08-12	27.500	27.650	27.400	27.550	27.550	31,484
2026-08-11	27.600	27.750	27.500	27.500	27.500	38,351
2026-08-10	28.000	28.000	27.500	27.500	27.500	39,789
2026-08-07	27.800	28.050	27.400	27.900	27.900	62,774
2026-08-06	28.700	28.950	27.850	27.950	27.950	91,720
2026-08-05	27.700	27.700	27.350	27.450	27.450	32,613
2026-08-04	27.650	27.850	27.550	27.650	27.650	24,282
2026-08-03	27.700	27.950	27.650	27.650	27.650	27,341
2026-07-31	28.000	28.150	27.450	27.600	27.600	50,376
2026-07-30	28.000	28.300	27.900	27.950	27.950	48,657
2026-07-29	27.850	28.100	27.600	27.950	27.950	51,176
2026-07-28	27.700	27.950	27.700	27.950	27.950	29,872
2026-07-27	27.850	27.950	27.600	27.700	27.700	22,400

Page 1 of 22 · 1,283 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.8884 EUR
2025-04-15	1.2463 EUR
2025-04-10	0.3492 EUR
2025-01-17	0.8724 EUR
2024-05-20	1.2103 EUR
2024-04-21	0.8511 EUR
2024-04-16	0.3652 EUR
2023-05-22	0.4900 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
2021-05-24	0.8229 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.