Xior Student Housing NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	28.850	29.100	28.700	29.050	22.757	45,239
2023-04-06	27.900	29.000	27.850	28.800	22.561	55,118
2023-04-05	28.700	28.700	27.650	27.800	21.778	112,959
2023-04-04	28.900	29.250	28.500	28.600	22.404	187,349
2023-04-03	31.150	31.350	30.500	30.700	24.049	39,685
2023-03-31	30.400	31.000	29.800	31.000	24.284	60,238
2023-03-30	29.700	30.450	29.650	30.300	23.736	85,129
2023-03-29	28.200	28.950	27.900	28.900	22.639	33,216
2023-03-28	29.350	29.500	27.900	28.100	22.013	55,270
2023-03-27	28.850	29.150	28.500	29.100	22.796	41,113
2023-03-24	29.750	29.750	28.200	28.550	22.365	60,474
2023-03-23	29.400	29.850	29.150	29.800	23.344	28,836
2023-03-22	29.600	29.600	28.900	29.250	22.914	29,696
2023-03-21	29.600	29.750	29.250	29.700	23.266	26,486
2023-03-20	29.600	29.600	28.800	29.500	23.109	33,849
2023-03-17	29.850	29.950	29.050	29.600	23.188	182,372
2023-03-16	29.750	30.100	28.950	29.650	23.227	27,925
2023-03-15	30.100	30.100	29.200	29.700	23.266	43,354
2023-03-14	29.850	30.450	29.850	30.050	23.540	45,869
2023-03-13	29.900	30.050	29.000	29.800	23.344	57,066
2023-03-10	29.550	29.850	28.900	29.750	23.305	132,882
2023-03-09	30.550	30.550	29.500	29.750	23.305	75,878
2023-03-08	30.950	31.000	30.400	30.650	24.010	72,257
2023-03-07	31.250	31.600	30.900	31.050	24.324	43,031
2023-03-06	30.900	31.250	30.650	31.250	24.480	14,383
2023-03-03	30.900	31.000	30.600	30.600	23.971	58,232
2023-03-02	30.300	30.850	30.200	30.600	23.971	21,101
2023-03-01	31.650	31.650	30.300	30.550	23.932	59,168
2023-02-28	31.000	32.000	30.750	31.650	24.794	166,578
2023-02-27	30.650	31.250	30.450	30.950	24.245	22,592
2023-02-24	30.950	30.950	30.150	30.350	23.775	23,755
2023-02-23	30.450	30.850	30.400	30.750	24.089	22,905
2023-02-22	30.600	30.650	30.100	30.450	23.854	34,761
2023-02-21	30.900	30.950	30.250	30.500	23.893	27,771
2023-02-20	31.100	31.250	30.850	30.950	24.245	15,923
2023-02-17	30.700	31.350	30.300	31.100	24.363	46,729
2023-02-16	30.450	30.950	29.900	30.500	23.893	77,826
2023-02-15	30.950	30.950	29.250	30.300	23.736	172,346
2023-02-14	31.850	32.250	31.750	32.000	25.068	23,844
2023-02-13	31.900	31.950	31.550	31.700	24.833	29,025
2023-02-10	32.600	32.900	31.750	32.100	25.146	36,063
2023-02-09	32.550	32.900	32.200	32.600	25.538	26,172
2023-02-08	31.950	33.000	31.900	32.100	25.146	34,838
2023-02-07	32.000	32.100	31.450	31.600	24.755	30,425
2023-02-06	32.500	32.500	31.550	32.150	25.185	28,822
2023-02-03	32.950	32.950	32.200	32.550	25.499	35,083
2023-02-02	31.450	32.950	31.400	32.950	25.812	96,295
2023-02-01	31.050	31.750	31.000	31.300	24.520	44,991
2023-01-31	31.000	31.000	30.350	30.850	24.167	50,232
2023-01-30	31.550	31.550	30.850	31.150	24.402	21,200
2023-01-27	31.000	31.750	30.950	31.400	24.598	44,468
2023-01-26	31.300	31.350	30.650	30.850	24.167	28,707
2023-01-25	31.200	31.250	30.700	31.050	24.324	25,315
2023-01-24	31.250	31.500	30.800	31.150	24.402	26,858
2023-01-23	31.000	31.350	30.550	31.050	24.324	28,021
2023-01-20	31.000	31.400	30.550	30.700	24.049	32,917
2023-01-19	30.750	31.000	30.300	30.850	24.167	55,071
2023-01-18	31.050	31.450	30.750	30.800	24.128	49,588
2023-01-17	31.050	31.200	30.500	31.000	24.284	25,612
2023-01-16	30.350	31.000	30.300	30.950	24.245	36,966

← NewerPage 16 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.