Xior Student Housing NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	33.800	34.800	33.750	34.450	30.438	45,909
2024-09-04	32.350	33.850	32.250	33.850	29.908	53,290
2024-09-03	33.000	33.050	32.150	32.600	28.804	43,860
2024-09-02	32.900	33.150	32.700	32.900	29.069	27,294
2024-08-30	32.600	33.150	32.600	32.750	28.936	91,914
2024-08-29	33.600	33.850	32.450	32.450	28.671	63,031
2024-08-28	32.850	33.500	32.700	33.450	29.555	62,467
2024-08-27	33.100	33.150	32.650	32.850	29.025	21,739
2024-08-26	33.000	33.050	32.600	33.050	29.201	24,886
2024-08-23	32.500	33.000	32.350	32.900	29.069	29,169
2024-08-22	32.400	32.650	32.300	32.400	28.627	22,704
2024-08-21	32.350	32.600	32.100	32.300	28.539	32,141
2024-08-20	32.200	32.600	32.100	32.350	28.583	44,128
2024-08-19	32.400	32.950	32.300	32.300	28.539	25,190
2024-08-16	32.150	32.550	31.950	32.300	28.539	26,702
2024-08-15	32.100	32.500	32.000	32.300	28.539	17,877
2024-08-14	32.250	32.450	31.800	32.100	28.362	26,302
2024-08-13	31.900	31.900	31.550	31.850	28.141	21,424
2024-08-12	31.600	31.900	31.350	31.650	27.964	25,952
2024-08-09	30.650	31.850	30.600	31.450	27.788	60,437
2024-08-08	31.050	31.050	30.200	30.300	26.771	31,252
2024-08-07	30.500	30.900	30.150	30.150	26.639	31,108
2024-08-06	30.400	30.550	29.800	30.300	26.771	23,873
2024-08-05	30.500	30.800	29.500	30.150	26.639	96,717
2024-08-02	31.200	32.050	30.950	31.950	28.229	61,535
2024-08-01	31.000	31.600	30.900	31.350	27.699	25,921
2024-07-31	31.950	32.300	31.100	31.100	27.478	42,818
2024-07-30	31.300	31.850	31.300	31.700	28.008	18,676
2024-07-29	31.350	31.800	31.300	31.400	27.743	25,962
2024-07-26	31.200	31.650	31.050	31.350	27.699	18,608
2024-07-25	30.900	31.350	30.700	31.200	27.567	26,698
2024-07-24	31.250	31.500	30.900	31.150	27.523	48,934
2024-07-23	32.250	32.250	31.500	31.550	27.876	44,612
2024-07-22	32.500	32.700	32.100	32.250	28.494	20,427
2024-07-19	32.750	32.800	32.200	32.450	28.671	21,644
2024-07-18	32.750	33.150	32.550	33.000	29.157	33,024
2024-07-17	32.650	32.750	32.200	32.750	28.936	32,574
2024-07-16	32.750	33.000	32.500	32.650	28.848	20,950
2024-07-15	33.000	33.200	32.650	32.850	29.025	31,323
2024-07-12	32.550	33.150	32.250	33.050	29.201	38,135
2024-07-11	32.200	32.600	31.850	32.550	28.759	37,076
2024-07-10	32.050	32.350	31.550	32.050	28.318	41,643
2024-07-09	31.450	32.150	31.400	32.050	28.318	30,806
2024-07-08	31.350	31.650	31.200	31.500	27.832	24,455
2024-07-05	31.200	31.500	31.100	31.350	27.699	52,038
2024-07-04	30.650	31.100	30.500	31.100	27.478	57,365
2024-07-03	30.250	30.500	29.900	30.450	26.904	24,053
2024-07-02	29.850	30.200	29.600	30.000	26.506	14,606
2024-07-01	30.500	30.900	29.850	29.850	26.374	40,281
2024-06-28	29.900	30.500	29.750	29.950	26.462	46,062
2024-06-27	28.300	29.800	28.250	29.750	26.286	68,586
2024-06-26	28.200	28.350	27.450	27.800	24.563	47,258
2024-06-25	28.550	28.650	28.100	28.100	24.828	29,661
2024-06-24	28.900	28.900	28.500	28.600	25.269	32,654
2024-06-21	29.250	29.300	28.800	28.800	25.446	111,981
2024-06-20	29.000	29.500	28.950	29.300	25.888	28,619
2024-06-19	29.500	29.500	28.900	29.100	25.711	23,655
2024-06-18	29.350	29.600	29.200	29.550	26.109	64,250
2024-06-17	28.700	29.300	28.700	29.200	25.800	40,274
2024-06-14	29.000	29.000	28.650	28.700	25.358	37,442

← NewerPage 10 of 22 · 1,284 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.