Xior Student Housing NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	25.500	25.750	25.450	25.600	20.675	26,271
2024-03-18	25.500	25.600	25.300	25.450	20.554	26,130
2024-03-15	25.500	26.250	25.400	25.400	20.514	241,044
2024-03-14	25.900	26.250	25.400	25.500	20.594	38,996
2024-03-13	26.100	26.250	25.600	25.750	20.796	22,846
2024-03-12	26.850	26.850	25.900	26.050	21.039	67,055
2024-03-11	26.000	26.600	25.950	26.600	21.483	42,682
2024-03-08	25.550	26.200	25.400	25.950	20.958	65,827
2024-03-07	25.050	25.900	24.850	25.400	20.514	25,958
2024-03-06	25.100	25.500	25.000	25.050	20.231	18,527
2024-03-05	25.200	25.200	24.800	25.050	20.231	25,789
2024-03-04	25.400	25.400	24.900	25.150	20.312	36,439
2024-03-01	25.650	25.900	25.350	25.350	20.473	33,731
2024-02-29	26.000	26.200	25.450	25.450	20.554	128,688
2024-02-28	26.200	26.200	25.250	25.800	20.837	56,293
2024-02-27	26.200	26.400	26.000	26.300	21.241	23,177
2024-02-26	26.500	26.500	25.900	26.150	21.119	31,193
2024-02-23	26.250	26.450	26.050	26.450	21.362	29,614
2024-02-22	26.000	26.400	25.800	26.250	21.200	36,949
2024-02-21	26.000	26.350	25.750	25.950	20.958	31,274
2024-02-20	26.250	26.300	25.850	25.900	20.918	34,624
2024-02-19	26.300	26.700	26.100	26.250	21.200	39,893
2024-02-16	26.600	26.700	26.100	26.150	21.119	26,101
2024-02-15	26.300	26.650	26.200	26.500	21.402	23,153
2024-02-14	26.400	26.750	26.150	26.150	21.119	46,069
2024-02-13	27.150	27.250	26.400	26.450	21.362	42,835
2024-02-12	27.100	27.550	27.050	27.200	21.967	17,830
2024-02-09	26.600	27.150	26.600	27.100	21.887	49,529
2024-02-08	26.850	27.450	26.550	26.700	21.564	59,860
2024-02-07	26.700	27.100	26.500	26.500	21.402	29,229
2024-02-06	27.000	27.300	26.800	26.900	21.725	55,368
2024-02-05	26.750	27.250	26.650	26.950	21.766	34,260
2024-02-02	27.450	27.900	26.850	26.850	21.685	28,288
2024-02-01	27.500	27.500	26.850	27.150	21.927	68,815
2024-01-31	27.600	27.750	27.300	27.750	22.412	32,696
2024-01-30	27.650	27.800	27.400	27.600	22.290	20,447
2024-01-29	27.500	27.650	27.300	27.550	22.250	17,573
2024-01-26	27.850	27.900	27.500	27.500	22.210	25,347
2024-01-25	27.900	27.950	27.550	27.950	22.573	29,067
2024-01-24	27.800	28.050	27.600	27.900	22.533	37,077
2024-01-23	27.650	27.900	27.300	27.550	22.250	40,916
2024-01-22	28.300	28.300	27.250	27.600	22.290	48,987
2024-01-19	27.850	27.900	27.400	27.450	22.169	30,697
2024-01-18	27.950	28.200	27.500	27.600	22.290	48,677
2024-01-17	28.250	28.500	27.650	27.850	22.492	45,966
2024-01-16	28.800	29.100	28.650	28.700	23.179	39,367
2024-01-15	28.800	28.950	28.450	28.900	23.340	73,577
2024-01-12	28.400	29.000	28.400	28.650	23.139	58,296
2024-01-11	28.700	29.000	28.150	28.200	22.775	58,450
2024-01-10	29.100	29.300	28.750	28.750	23.219	59,019
2024-01-09	29.400	29.600	29.150	29.200	23.583	43,800
2024-01-08	29.400	29.600	28.850	29.600	23.906	48,534
2024-01-05	29.450	29.500	29.050	29.350	23.704	42,900
2024-01-04	29.100	29.700	29.100	29.450	23.785	35,039
2024-01-03	29.600	29.750	29.050	29.200	23.583	43,616
2024-01-02	29.800	29.900	29.350	29.550	23.865	36,515
2023-12-29	30.250	30.500	29.700	29.700	23.987	31,702
2023-12-28	30.750	30.850	30.250	30.250	24.431	30,165
2023-12-27	30.450	30.850	30.450	30.500	24.633	37,693
2023-12-22	29.950	30.450	29.700	30.350	24.511	26,388

← NewerPage 12 of 22 · 1,285 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.