Xior Student Housing NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	27.150	27.550	26.600	27.550	21.582	51,120
2022-10-19	28.350	28.350	27.050	27.150	21.269	49,357
2022-10-18	27.750	28.300	27.550	27.800	21.778	91,797
2022-10-17	26.900	27.650	26.600	27.550	21.582	42,689
2022-10-14	26.700	27.100	26.400	26.850	21.034	92,399
2022-10-13	26.200	26.700	25.450	26.250	20.563	109,728
2022-10-12	27.150	27.150	26.000	26.400	20.681	81,773
2022-10-11	27.700	27.700	26.600	27.050	21.190	99,282
2022-10-10	27.750	28.200	27.400	27.650	21.660	139,214
2022-10-07	28.850	29.100	27.450	27.600	21.621	83,522
2022-10-06	29.900	30.200	28.950	29.000	22.718	81,173
2022-10-05	29.400	30.050	28.600	29.500	23.109	394,599
2022-10-04	31.650	31.850	31.350	31.550	24.715	21,308
2022-10-03	31.850	31.850	30.350	31.250	24.480	47,633
2022-09-30	29.850	31.900	29.850	31.900	24.990	133,060
2022-09-29	30.900	31.200	29.400	29.750	23.305	110,507
2022-09-28	30.000	30.700	28.650	30.600	23.971	123,082
2022-09-27	32.800	33.000	30.400	30.450	23.854	91,827
2022-09-26	33.400	33.400	32.500	33.000	25.851	64,639
2022-09-23	35.000	35.000	33.550	33.550	26.282	61,961
2022-09-22	35.550	35.850	34.800	35.000	27.418	44,579
2022-09-21	36.050	36.050	35.450	35.700	27.966	28,276
2022-09-20	37.500	37.600	35.800	36.050	28.241	40,504
2022-09-19	37.650	37.650	36.900	37.500	29.376	34,025
2022-09-16	36.000	37.450	35.550	37.450	29.337	149,090
2022-09-15	36.700	36.700	35.500	35.750	28.005	46,260
2022-09-14	38.100	38.100	36.800	36.850	28.228	65,875
2022-09-13	39.400	39.400	37.550	37.550	28.764	40,884
2022-09-12	40.050	40.050	38.700	39.150	29.990	27,264
2022-09-09	38.000	38.900	38.000	38.550	29.530	23,497
2022-09-08	39.000	39.000	37.950	38.000	29.109	27,445
2022-09-07	38.450	38.500	37.900	38.050	29.147	31,573
2022-09-06	38.500	39.050	38.150	38.500	29.492	26,762
2022-09-05	39.250	39.250	38.250	38.600	29.568	27,802
2022-09-02	39.000	39.700	38.350	39.500	30.258	36,046
2022-09-01	40.100	40.200	38.450	38.750	29.683	46,856
2022-08-31	41.200	41.200	40.300	40.300	30.871	34,621
2022-08-30	41.500	41.900	40.950	41.150	31.522	26,193
2022-08-29	42.250	42.250	41.400	41.450	31.752	25,814
2022-08-26	43.000	43.250	42.600	42.650	32.671	44,367
2022-08-25	43.200	43.400	42.700	42.700	32.709	67,171
2022-08-24	43.100	43.500	43.000	43.000	32.939	34,682
2022-08-23	43.600	43.700	43.000	43.000	32.939	23,277
2022-08-22	43.100	43.400	42.950	43.400	33.245	21,025
2022-08-19	42.700	43.300	42.550	43.050	32.977	23,981
2022-08-18	43.600	43.600	42.650	43.050	32.977	20,519
2022-08-17	44.850	44.900	43.000	43.100	33.015	25,957
2022-08-16	44.850	45.100	44.450	44.900	34.394	19,923
2022-08-15	45.000	45.150	44.550	44.650	34.203	12,420
2022-08-12	44.750	45.400	44.550	44.900	34.394	18,371
2022-08-11	45.250	45.550	44.550	44.550	34.126	26,947
2022-08-10	43.600	45.050	43.350	44.700	34.241	37,338
2022-08-09	43.700	43.900	43.350	43.850	33.590	22,260
2022-08-08	43.750	44.250	43.200	43.400	33.245	20,504
2022-08-05	42.450	43.900	42.250	43.600	33.398	47,998
2022-08-04	42.200	42.350	41.900	42.000	32.173	19,450
2022-08-03	41.500	42.050	41.150	42.050	32.211	35,112
2022-08-02	41.850	42.000	41.200	41.400	31.713	34,569
2022-08-01	42.700	42.700	41.950	42.200	32.326	37,675
2022-07-29	42.000	42.850	41.900	42.750	32.747	96,487

← NewerPage 18 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.