Xior Student Housing NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	30.900	30.900	30.050	30.400	23.814	40,646
2023-01-12	29.850	30.700	29.300	30.650	24.010	74,392
2023-01-11	28.850	29.600	28.700	29.600	23.188	35,415
2023-01-10	29.300	29.550	28.500	28.700	22.483	44,781
2023-01-09	29.750	29.800	28.950	29.450	23.070	54,066
2023-01-06	29.400	29.450	28.850	29.450	23.070	54,992
2023-01-05	30.250	30.550	29.100	29.300	22.953	58,869
2023-01-04	29.800	30.350	29.700	30.250	23.697	54,388
2023-01-03	29.500	30.200	29.400	29.700	23.266	48,429
2023-01-02	29.250	29.850	29.150	29.450	23.070	26,736
2022-12-30	28.950	29.450	28.850	28.900	22.639	47,487
2022-12-29	28.500	28.900	28.000	28.900	22.639	44,851
2022-12-28	28.350	28.800	28.100	28.500	22.326	44,197
2022-12-27	28.500	28.500	27.900	28.200	22.091	34,152
2022-12-23	27.900	28.400	27.650	28.200	22.091	24,155
2022-12-22	28.350	28.400	27.600	27.750	21.739	48,836
2022-12-21	27.150	28.000	27.150	27.950	21.895	48,773
2022-12-20	27.500	27.500	26.600	27.100	21.229	66,093
2022-12-19	28.000	28.000	27.150	27.600	21.621	42,877
2022-12-16	28.250	28.400	26.900	27.800	21.778	782,095
2022-12-15	28.400	28.800	28.000	28.150	22.052	135,070
2022-12-14	28.100	28.900	27.750	28.700	22.483	82,276
2022-12-13	27.500	28.900	27.150	28.000	21.934	126,571
2022-12-12	28.000	28.100	27.200	27.300	21.386	41,380
2022-12-09	27.800	28.000	27.450	27.700	21.699	47,249
2022-12-08	27.450	27.800	27.200	27.600	21.621	39,662
2022-12-07	28.050	28.050	27.250	27.450	21.504	57,983
2022-12-06	27.400	27.900	27.150	27.600	21.621	94,636
2022-12-05	27.600	28.050	27.150	27.300	21.386	164,288
2022-12-02	27.300	27.700	26.950	27.400	21.464	116,058
2022-12-01	28.000	28.300	27.150	27.250	21.347	127,464
2022-11-30	28.950	29.050	27.000	27.300	21.386	171,500
2022-11-29	29.450	29.500	28.300	28.500	22.326	115,149
2022-11-28	30.200	30.200	29.000	29.300	22.953	38,897
2022-11-25	31.250	31.250	30.000	30.000	23.501	73,033
2022-11-24	30.600	31.850	30.450	30.950	24.245	50,903
2022-11-23	30.450	30.600	29.400	30.250	23.697	63,391
2022-11-22	30.700	31.600	28.800	30.300	23.736	133,864
2022-11-21	31.000	31.700	30.800	31.450	24.637	79,809
2022-11-18	30.700	30.950	30.400	30.700	24.049	23,148
2022-11-17	31.000	31.000	30.200	30.650	24.010	29,815
2022-11-16	31.150	31.150	30.050	30.450	23.854	32,655
2022-11-15	31.700	31.700	30.850	31.100	24.363	52,996
2022-11-14	32.000	32.000	30.900	31.500	24.676	48,636
2022-11-11	31.600	32.150	31.300	31.700	24.833	65,761
2022-11-10	29.850	31.650	29.150	31.400	24.598	62,597
2022-11-09	30.250	30.400	29.450	29.850	23.384	45,726
2022-11-08	29.950	30.050	29.450	29.900	23.423	50,922
2022-11-07	29.750	30.500	29.650	29.800	23.344	48,144
2022-11-04	29.050	29.900	28.900	29.600	23.188	42,829
2022-11-03	29.250	29.250	28.350	28.900	22.639	44,704
2022-11-02	29.500	29.500	28.750	29.350	22.992	58,352
2022-11-01	28.700	30.000	28.700	29.450	23.070	38,925
2022-10-31	29.150	29.150	28.450	28.450	22.287	54,792
2022-10-28	29.100	29.100	28.600	28.900	22.639	44,279
2022-10-27	28.750	30.050	28.600	29.250	22.914	86,485
2022-10-26	29.800	29.800	28.100	28.550	22.365	85,028
2022-10-25	28.600	29.150	27.750	29.150	22.835	112,477
2022-10-24	27.600	28.450	27.100	28.200	22.091	86,914
2022-10-21	27.500	28.050	26.950	27.050	21.190	55,552

← NewerPage 17 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.