Xior Student Housing NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	42.000	42.350	41.750	42.000	32.173	28,552
2022-07-27	42.850	42.850	41.600	41.750	31.981	19,929
2022-07-26	42.200	42.350	41.750	42.300	32.403	39,947
2022-07-25	42.900	42.900	42.200	42.350	32.441	17,490
2022-07-22	42.250	43.100	41.850	42.750	32.747	20,454
2022-07-21	42.200	42.500	41.600	42.200	32.326	21,119
2022-07-20	43.500	43.500	41.750	42.050	32.211	26,226
2022-07-19	42.700	43.250	42.250	43.050	32.977	16,465
2022-07-18	42.650	42.800	42.450	42.550	32.594	8,034
2022-07-15	41.700	42.300	41.550	42.200	32.326	15,800
2022-07-14	41.600	42.050	40.700	42.050	32.211	35,927
2022-07-13	42.000	42.000	40.800	41.600	31.866	16,782
2022-07-12	41.200	41.950	40.300	41.950	32.135	35,190
2022-07-11	41.250	41.250	40.500	41.150	31.522	40,246
2022-07-08	42.900	42.900	41.150	41.550	31.828	40,925
2022-07-07	42.950	43.300	42.400	42.850	32.824	40,592
2022-07-06	41.800	43.350	41.800	42.700	32.709	38,453
2022-07-05	41.950	42.950	41.300	41.650	31.905	77,748
2022-07-04	43.000	43.150	40.950	41.650	31.905	44,769
2022-07-01	42.450	43.550	41.700	42.350	32.441	78,572
2022-06-30	42.450	42.450	41.150	41.550	31.828	37,915
2022-06-29	44.500	44.550	41.950	42.250	32.364	39,873
2022-06-28	42.800	43.700	42.650	43.450	33.284	24,310
2022-06-27	42.500	42.850	41.900	42.500	32.556	18,961
2022-06-24	41.300	42.600	41.300	42.200	32.326	21,945
2022-06-23	41.500	41.600	41.000	41.200	31.560	17,031
2022-06-22	41.550	41.800	40.500	41.500	31.790	26,335
2022-06-21	42.200	42.200	41.100	41.300	31.637	9,424
2022-06-20	42.200	42.300	41.200	41.850	32.058	17,698
2022-06-17	41.300	41.850	40.900	41.850	32.058	44,851
2022-06-16	41.550	42.250	40.300	40.900	31.330	36,678
2022-06-15	41.300	41.750	40.850	41.400	31.713	26,322
2022-06-14	42.350	42.350	40.950	41.300	31.637	46,042
2022-06-13	44.350	44.350	42.300	42.400	32.479	36,395
2022-06-10	44.150	44.150	43.200	44.100	33.781	28,591
2022-06-09	45.150	45.300	44.200	44.200	33.858	36,696
2022-06-08	46.900	46.900	45.200	45.450	34.816	30,555
2022-06-07	48.000	48.000	46.350	46.500	35.620	26,586
2022-06-06	46.300	47.750	46.050	47.750	36.577	20,942
2022-06-03	46.900	47.200	46.050	46.450	35.582	16,791
2022-06-02	47.000	47.200	46.300	46.800	35.850	26,146
2022-06-01	48.900	48.900	46.600	46.600	35.696	50,688
2022-05-31	48.600	49.000	48.050	48.050	36.807	130,890
2022-05-30	50.800	51.500	48.550	48.550	37.190	32,448
2022-05-27	49.200	49.600	48.550	49.350	37.803	12,832
2022-05-26	48.550	49.000	48.450	48.450	37.114	11,133
2022-05-25	49.400	49.400	48.500	48.750	37.343	17,388
2022-05-24	49.150	49.600	48.750	48.850	37.420	15,655
2022-05-23	49.500	49.800	48.500	49.100	37.612	15,931
2022-05-20	50.000	50.400	49.000	49.400	37.788	14,022
2022-05-19	49.900	49.900	48.850	49.750	38.056	11,812
2022-05-18	50.500	50.500	49.350	49.800	38.094	9,975
2022-05-17	50.100	50.400	49.600	50.100	38.324	17,686
2022-05-16	49.100	50.600	49.100	50.100	38.324	18,806
2022-05-13	48.500	49.550	48.500	49.250	37.674	13,753
2022-05-12	48.500	48.700	47.350	48.250	36.909	29,898
2022-05-11	47.650	48.800	47.550	48.550	37.138	25,926
2022-05-10	48.350	48.550	47.400	47.400	36.259	26,872
2022-05-09	49.400	49.450	47.850	47.850	36.603	23,169
2022-05-06	50.600	50.900	49.500	49.500	37.865	27,471

← NewerPage 19 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.