Xior Student Housing NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	29.400	29.400	28.750	28.800	25.446	65,499
2024-06-12	28.700	29.700	28.550	29.600	26.153	32,444
2024-06-11	29.800	29.800	28.700	28.700	25.358	52,211
2024-06-10	29.400	29.800	29.400	29.750	26.286	22,756
2024-06-07	30.400	30.800	29.800	29.800	26.330	50,145
2024-06-06	30.700	30.900	30.150	30.400	26.860	76,638
2024-06-05	30.250	30.950	30.200	30.600	27.037	96,072
2024-06-04	28.900	29.100	28.800	28.950	25.579	22,686
2024-06-03	28.650	28.950	28.450	28.900	25.535	39,586
2024-05-31	28.500	28.650	28.150	28.500	25.181	92,224
2024-05-30	28.100	28.750	28.050	28.450	25.137	38,141
2024-05-29	28.750	28.750	28.150	28.200	24.916	47,474
2024-05-28	29.000	29.000	28.650	28.750	25.402	31,989
2024-05-27	29.050	29.250	28.750	28.900	25.535	34,408
2024-05-24	28.750	29.100	28.550	28.900	25.535	39,921
2024-05-23	29.550	29.550	28.950	29.000	25.623	48,588
2024-05-22	29.800	29.900	29.350	29.750	26.286	95,884
2024-05-21	30.150	30.250	29.800	30.000	26.506	12,414
2024-05-20	30.300	30.450	30.000	30.200	26.683	18,130
2024-05-17	29.850	30.300	29.750	30.300	25.702	30,936
2024-05-16	30.100	30.150	29.650	29.900	25.363	29,772
2024-05-15	29.200	30.050	29.050	30.050	25.490	36,414
2024-05-14	28.950	29.250	28.900	29.050	24.642	30,053
2024-05-13	29.050	29.400	28.900	28.950	24.557	25,981
2024-05-10	29.700	29.800	29.000	29.000	24.599	28,528
2024-05-09	29.850	29.900	29.550	29.600	25.108	15,064
2024-05-08	29.750	29.950	29.550	29.850	25.320	44,697
2024-05-07	29.500	29.950	29.250	29.700	25.193	74,238
2024-05-06	28.800	29.400	28.500	29.300	24.854	72,208
2024-05-03	28.650	29.000	28.350	28.800	24.430	45,976
2024-05-02	28.000	28.600	27.950	28.550	24.218	47,456
2024-04-30	27.500	28.100	27.500	28.000	23.751	92,788
2024-04-29	26.900	27.650	26.750	27.550	23.369	56,272
2024-04-26	25.800	26.800	25.800	26.700	22.648	46,703
2024-04-25	25.200	25.300	25.000	25.150	21.334	19,667
2024-04-24	25.800	25.800	25.250	25.250	21.418	35,686
2024-04-23	25.600	25.800	25.400	25.700	21.800	17,275
2024-04-22	25.100	25.500	25.000	25.450	21.588	29,351
2024-04-19	24.600	24.750	24.350	24.750	20.272	26,361
2024-04-18	24.700	25.000	24.500	24.700	20.231	39,718
2024-04-17	24.450	24.950	24.350	24.700	20.231	48,994
2024-04-16	25.200	25.650	24.350	24.450	20.027	117,348
2024-04-15	26.350	26.350	25.900	26.100	21.079	43,421
2024-04-12	26.400	26.750	26.200	26.200	21.160	46,028
2024-04-11	25.600	26.200	25.550	26.150	21.119	35,196
2024-04-10	26.350	26.850	25.650	25.700	20.756	52,949
2024-04-09	26.350	26.500	25.750	26.250	21.200	55,936
2024-04-08	26.400	26.800	26.150	26.650	21.523	53,513
2024-04-05	27.550	27.650	26.050	26.500	21.402	115,797
2024-04-04	27.100	28.000	27.000	28.000	22.614	70,251
2024-04-03	27.550	27.700	27.350	27.600	22.290	40,719
2024-04-02	27.800	28.200	27.600	27.650	22.331	44,889
2024-03-28	27.750	28.100	27.450	28.000	22.614	53,067
2024-03-27	27.500	27.900	27.250	27.650	22.331	32,252
2024-03-26	27.100	27.650	27.000	27.400	22.129	38,540
2024-03-25	27.150	27.350	26.900	27.050	21.846	41,245
2024-03-22	27.100	27.150	26.850	27.000	21.806	46,222
2024-03-21	26.300	27.100	26.300	27.000	21.806	60,955
2024-03-20	25.750	26.300	25.450	26.300	21.241	27,274
2024-03-19	25.500	25.750	25.450	25.600	20.675	26,271

← NewerPage 11 of 22 · 1,281 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.