Xior Student Housing NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	27.150	27.350	26.900	27.200	21.967	37,547
2023-07-04	26.600	27.300	26.550	27.300	22.048	46,557
2023-07-03	27.150	27.300	26.250	26.500	21.402	65,490
2023-06-30	26.750	27.450	26.600	27.250	22.008	52,157
2023-06-29	26.800	26.850	26.250	26.500	21.402	57,348
2023-06-28	26.200	26.950	25.950	26.950	21.766	89,064
2023-06-27	27.050	27.150	25.700	26.000	20.998	214,535
2023-06-26	27.850	27.850	27.400	27.750	22.412	30,130
2023-06-23	28.400	28.550	27.900	27.900	22.533	30,133
2023-06-22	28.500	28.700	28.250	28.550	23.058	20,153
2023-06-21	28.800	28.950	28.550	28.650	23.139	23,544
2023-06-20	28.600	29.050	28.350	28.900	23.340	20,806
2023-06-19	29.900	29.900	28.700	28.750	23.219	26,814
2023-06-16	30.000	30.450	29.900	30.000	24.229	255,109
2023-06-15	29.700	29.900	29.300	29.700	23.987	24,443
2023-06-14	29.350	29.850	29.350	29.600	23.906	19,740
2023-06-13	29.500	29.600	29.100	29.350	23.704	20,377
2023-06-12	29.800	29.900	29.250	29.400	23.744	23,674
2023-06-09	29.600	29.850	29.450	29.600	23.906	19,352
2023-06-08	29.500	29.800	29.400	29.600	23.906	21,381
2023-06-07	29.300	29.950	29.150	29.850	24.108	42,531
2023-06-06	29.300	29.450	29.000	29.300	23.663	40,888
2023-06-05	29.700	29.700	29.100	29.200	23.583	33,407
2023-06-02	28.400	29.450	28.250	29.450	23.785	52,237
2023-06-01	27.850	28.150	27.550	28.150	22.735	56,714
2023-05-31	28.200	28.400	27.850	27.950	22.573	90,904
2023-05-30	28.600	28.700	28.250	28.250	22.815	14,972
2023-05-29	28.500	28.800	28.500	28.550	23.058	11,938
2023-05-26	27.800	28.650	27.500	28.400	22.937	42,708
2023-05-25	28.200	28.350	27.700	27.850	22.492	27,904
2023-05-24	29.350	29.400	27.950	28.250	22.815	77,661
2023-05-23	29.250	29.850	29.000	29.400	23.744	36,751
2023-05-22	28.850	29.650	28.850	29.300	23.663	29,764
2023-05-19	28.450	28.750	28.250	28.600	22.702	30,087
2023-05-18	28.500	28.850	28.250	28.350	22.504	16,769
2023-05-17	28.400	28.800	28.000	28.800	22.861	30,050
2023-05-16	29.200	29.200	28.250	28.450	22.583	49,688
2023-05-15	28.600	29.150	28.450	29.150	23.139	26,221
2023-05-12	28.800	28.950	28.350	28.550	22.663	23,578
2023-05-11	28.550	29.050	28.500	28.650	22.742	23,450
2023-05-10	28.550	28.850	28.500	28.600	22.702	29,768
2023-05-09	29.050	29.050	28.350	28.400	22.544	31,963
2023-05-08	28.900	28.950	28.450	28.950	22.980	30,471
2023-05-05	28.700	29.000	28.600	28.750	22.821	26,893
2023-05-04	28.500	28.600	27.750	28.550	22.663	27,550
2023-05-03	28.150	28.400	28.000	28.400	22.544	23,882
2023-05-02	28.500	28.500	28.050	28.100	22.305	50,042
2023-04-28	28.600	28.850	28.150	28.800	22.861	47,550
2023-04-27	27.850	28.550	27.500	28.500	22.623	51,685
2023-04-26	28.450	29.000	27.950	27.950	22.186	73,432
2023-04-25	28.300	28.350	27.800	28.200	22.385	37,987
2023-04-24	28.600	28.600	28.200	28.400	22.544	21,813
2023-04-21	28.500	28.550	27.950	28.400	22.544	64,454
2023-04-20	29.200	29.850	29.100	29.450	23.070	46,626
2023-04-19	29.300	29.350	28.850	29.200	22.874	68,833
2023-04-18	30.250	30.400	29.000	29.300	22.953	69,635
2023-04-17	29.800	30.400	29.800	30.300	23.736	49,142
2023-04-14	29.500	30.500	29.400	29.900	23.423	73,384
2023-04-13	29.050	29.300	28.800	29.300	22.953	50,428
2023-04-12	29.100	29.400	28.850	29.000	22.718	38,417

← NewerPage 15 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.