Xior Student Housing NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	31.000	31.100	30.350	30.500	24.633	59,473
2023-12-19	30.450	31.000	30.450	30.800	24.875	51,835
2023-12-18	29.450	30.500	29.300	30.500	24.633	62,228
2023-12-15	30.550	30.850	29.700	29.700	23.987	108,918
2023-12-14	29.600	31.450	29.500	30.600	24.713	257,467
2023-12-13	30.100	30.400	29.950	30.200	24.390	14,246
2023-12-12	31.250	31.250	30.200	30.200	24.390	48,266
2023-12-11	31.400	31.550	30.850	31.000	25.036	41,171
2023-12-08	31.950	31.950	31.300	31.450	25.400	34,266
2023-12-07	31.950	31.950	31.300	31.700	25.602	33,870
2023-12-06	31.650	32.050	31.350	31.950	25.804	45,968
2023-12-05	31.350	31.700	31.250	31.700	25.602	28,814
2023-12-04	31.400	31.850	31.200	31.350	25.319	38,494
2023-12-01	31.000	31.500	30.350	31.450	25.400	38,360
2023-11-30	31.300	31.650	30.650	30.650	24.754	260,376
2023-11-29	31.250	31.650	31.050	31.300	25.279	45,524
2023-11-28	31.350	31.400	30.550	31.300	25.279	31,895
2023-11-27	31.000	31.450	30.850	31.350	25.319	38,591
2023-11-24	30.750	31.200	30.750	31.100	25.117	31,463
2023-11-23	30.600	31.150	30.550	31.000	25.036	35,477
2023-11-22	30.150	30.850	29.900	30.850	24.915	34,779
2023-11-21	31.350	31.400	30.300	30.350	24.511	40,479
2023-11-20	31.100	31.450	30.700	31.400	25.359	74,807
2023-11-17	31.100	31.750	31.100	31.150	25.158	43,503
2023-11-16	31.450	31.750	31.100	31.100	25.117	27,229
2023-11-15	31.750	32.350	31.200	31.400	25.359	97,198
2023-11-14	29.250	31.650	29.200	31.600	25.521	65,620
2023-11-13	30.450	30.500	29.250	29.300	23.663	38,997
2023-11-10	30.800	30.850	30.350	30.450	24.592	54,887
2023-11-09	29.800	31.200	29.800	31.000	25.036	62,947
2023-11-08	29.500	30.100	29.450	29.850	24.108	78,307
2023-11-07	29.000	29.800	28.800	29.500	23.825	42,764
2023-11-06	30.300	30.450	29.100	29.100	23.502	43,287
2023-11-03	29.500	30.350	29.500	30.250	24.431	55,454
2023-11-02	28.100	29.400	28.100	29.300	23.663	56,217
2023-11-01	27.300	28.000	27.100	27.900	22.533	30,821
2023-10-31	26.700	27.400	26.700	27.150	21.927	64,487
2023-10-30	26.300	26.900	26.300	26.500	21.402	28,937
2023-10-27	26.000	26.450	26.000	26.350	21.281	32,244
2023-10-26	26.150	26.600	25.800	26.050	21.039	72,010
2023-10-25	26.850	26.850	26.150	26.550	21.442	44,871
2023-10-24	26.150	26.800	26.100	26.650	21.523	34,022
2023-10-23	26.150	26.350	25.850	26.200	21.160	56,861
2023-10-20	25.750	26.450	25.550	26.250	21.200	42,433
2023-10-19	26.000	26.300	25.900	25.900	20.918	28,597
2023-10-18	26.500	26.550	26.050	26.050	21.039	25,354
2023-10-17	26.400	26.650	26.200	26.350	21.281	46,051
2023-10-16	25.900	26.350	25.850	26.150	21.119	65,333
2023-10-13	26.200	26.300	25.600	25.750	20.796	25,035
2023-10-12	26.350	26.900	26.200	26.200	21.160	21,642
2023-10-11	26.500	26.900	26.250	26.650	21.523	35,698
2023-10-10	25.700	26.450	25.700	26.350	21.281	38,296
2023-10-09	25.700	25.700	25.300	25.500	20.594	23,370
2023-10-06	25.400	25.800	25.100	25.750	20.796	32,795
2023-10-05	25.400	25.600	25.150	25.400	20.514	33,997
2023-10-04	25.600	25.700	24.850	25.200	20.352	70,806
2023-10-03	26.400	26.700	25.700	25.700	20.756	31,441
2023-10-02	27.250	27.450	26.400	26.500	21.402	34,778
2023-09-29	26.400	27.450	26.300	27.100	21.887	62,253
2023-09-28	26.550	26.550	26.000	26.100	21.079	45,275

← NewerPage 13 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.