Xior Student Housing NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	27.000	27.050	26.400	26.400	21.321	29,868
2023-09-26	27.050	27.100	26.850	27.050	21.846	14,760
2023-09-25	27.650	27.650	27.050	27.050	21.846	17,637
2023-09-22	27.600	27.700	27.250	27.350	22.089	23,495
2023-09-21	27.650	28.050	27.650	27.700	22.371	15,154
2023-09-20	27.650	28.250	27.650	27.950	22.573	16,239
2023-09-19	27.550	27.950	27.550	27.550	22.250	14,720
2023-09-18	28.000	28.350	27.400	27.500	22.210	39,815
2023-09-15	27.600	27.900	27.150	27.900	22.533	117,595
2023-09-14	27.150	27.300	26.850	27.300	22.048	23,772
2023-09-13	26.800	27.100	26.750	27.100	21.887	14,803
2023-09-12	27.200	27.450	26.700	26.900	21.725	20,279
2023-09-11	27.100	27.250	27.000	27.100	21.887	17,966
2023-09-08	26.950	27.250	26.800	26.900	21.725	23,446
2023-09-07	26.550	26.900	26.300	26.600	21.483	28,062
2023-09-06	26.500	26.600	26.350	26.500	21.402	20,648
2023-09-05	26.700	26.900	26.500	26.500	21.402	11,960
2023-09-04	26.900	27.100	26.650	26.700	21.564	13,721
2023-09-01	27.100	27.150	26.650	26.850	21.685	24,572
2023-08-31	27.300	27.450	26.950	27.100	21.887	57,596
2023-08-30	27.450	27.650	27.050	27.150	21.927	26,748
2023-08-29	27.000	27.500	27.000	27.250	22.008	17,516
2023-08-28	26.900	27.000	26.750	26.900	21.725	17,965
2023-08-25	27.000	27.100	26.550	26.650	21.523	17,198
2023-08-24	27.000	27.450	26.700	26.700	21.564	21,694
2023-08-23	26.400	26.950	26.150	26.800	21.644	15,829
2023-08-22	25.800	26.400	25.700	26.200	21.160	16,028
2023-08-21	26.150	26.150	25.600	25.650	20.716	29,559
2023-08-18	26.500	26.650	26.000	26.050	21.039	49,294
2023-08-17	26.800	26.900	26.500	26.550	21.442	17,582
2023-08-16	27.200	27.200	26.850	26.900	21.725	13,714
2023-08-15	27.400	27.650	26.850	27.150	21.927	29,831
2023-08-14	27.800	27.950	27.400	27.500	22.210	19,989
2023-08-11	28.200	28.400	27.650	27.650	22.331	26,708
2023-08-10	28.500	28.700	27.900	28.300	22.856	80,726
2023-08-09	28.250	28.400	28.150	28.350	22.896	16,324
2023-08-08	27.750	28.450	27.750	28.050	22.654	25,913
2023-08-07	28.150	28.450	27.800	28.000	22.614	13,605
2023-08-04	27.750	28.500	27.100	28.250	22.815	28,074
2023-08-03	27.800	28.600	27.700	28.150	22.735	33,497
2023-08-02	27.600	27.950	27.200	27.800	22.452	24,435
2023-08-01	28.400	28.400	27.700	27.700	22.371	14,561
2023-07-31	28.000	28.450	27.850	28.350	22.896	35,320
2023-07-28	27.600	28.100	27.500	28.000	22.614	30,902
2023-07-27	28.300	28.500	27.700	27.700	22.371	28,084
2023-07-26	28.000	28.200	27.950	28.150	22.735	15,303
2023-07-25	28.100	28.150	27.900	28.050	22.654	16,840
2023-07-24	28.100	28.350	27.900	28.000	22.614	15,766
2023-07-21	28.300	28.300	27.700	28.100	22.694	13,620
2023-07-20	28.300	28.700	27.950	28.300	22.856	26,717
2023-07-19	27.550	28.300	27.550	28.250	22.815	25,880
2023-07-18	27.500	27.650	27.200	27.450	22.169	32,934
2023-07-17	27.600	28.000	27.450	27.550	22.250	52,138
2023-07-14	27.750	27.850	27.400	27.600	22.290	46,417
2023-07-13	27.700	28.150	27.650	27.800	22.452	25,879
2023-07-12	27.000	27.700	26.600	27.650	22.331	53,747
2023-07-11	26.900	27.050	26.550	26.850	21.685	58,575
2023-07-10	26.800	27.050	26.500	26.950	21.766	35,834
2023-07-07	26.850	27.000	26.650	26.750	21.604	27,179
2023-07-06	27.050	27.100	26.550	26.600	21.483	32,053

← NewerPage 14 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.