Xior Student Housing NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	27.700	28.000	27.550	27.650	27.650	16,017
2026-07-23	28.050	28.200	27.700	27.750	27.750	28,359
2026-07-22	28.000	28.400	27.850	27.950	27.950	71,361
2026-07-21	28.050	28.050	27.850	27.950	27.950	31,655
2026-07-20	28.100	28.200	27.900	28.100	28.100	27,040
2026-07-17	27.850	28.250	27.850	28.100	28.100	36,425
2026-07-16	27.550	27.850	27.450	27.750	27.750	22,161
2026-07-15	27.500	27.850	27.150	27.500	27.500	34,656
2026-07-14	27.550	27.600	27.300	27.500	27.500	48,454
2026-07-13	27.450	27.750	27.300	27.700	27.700	18,669
2026-07-10	27.500	27.850	27.300	27.400	27.400	44,402
2026-07-09	27.200	27.450	27.200	27.400	27.400	35,362
2026-07-08	27.250	27.300	26.850	27.100	27.100	90,314
2026-07-07	27.200	27.450	27.100	27.250	27.250	35,789
2026-07-06	27.000	27.200	26.900	27.100	27.100	44,486
2026-07-03	26.900	27.100	26.800	27.000	27.000	23,537
2026-07-02	26.500	26.850	26.300	26.750	26.750	44,313
2026-07-01	26.300	26.500	26.100	26.400	26.400	43,726
2026-06-30	26.700	26.700	26.300	26.300	26.300	69,716
2026-06-29	26.700	26.750	26.400	26.600	26.600	36,505
2026-06-26	26.700	26.800	26.500	26.700	26.700	34,194
2026-06-25	26.450	26.700	26.400	26.400	26.400	54,170
2026-06-24	26.000	26.600	26.000	26.450	26.450	67,680
2026-06-23	26.150	26.200	25.950	26.000	26.000	44,451
2026-06-22	26.100	26.200	25.900	26.150	26.150	39,663
2026-06-19	26.000	26.150	25.850	26.100	26.100	48,645
2026-06-18	25.900	26.100	25.750	26.000	26.000	71,289
2026-06-17	26.300	26.300	25.950	26.000	26.000	73,308
2026-06-16	26.450	26.500	26.150	26.150	26.150	46,249
2026-06-15	27.050	27.150	26.400	26.400	26.400	51,036
2026-06-12	26.600	26.900	26.450	26.650	26.650	37,099
2026-06-11	26.500	26.650	26.200	26.350	26.350	55,133
2026-06-10	26.500	26.750	26.400	26.500	26.500	55,714
2026-06-09	26.250	26.550	26.150	26.300	26.300	46,028
2026-06-08	26.350	26.550	26.100	26.250	26.250	80,155
2026-06-05	26.600	26.900	26.400	26.400	26.400	66,574
2026-06-04	26.550	26.800	26.500	26.600	26.600	57,191
2026-06-03	26.950	26.950	26.500	26.500	26.500	43,445
2026-06-02	27.700	27.700	26.900	26.900	26.900	64,102
2026-06-01	27.650	27.750	27.250	27.350	27.350	50,383
2026-05-29	28.000	28.100	27.750	27.750	27.750	100,626
2026-05-28	28.000	28.200	27.750	27.950	27.950	54,519
2026-05-27	27.600	28.150	27.500	28.000	28.000	88,726
2026-05-26	27.400	27.550	27.200	27.450	27.450	57,451
2026-05-25	27.600	27.600	27.300	27.300	27.300	36,028
2026-05-22	27.300	27.500	27.050	27.300	27.300	74,082
2026-05-21	28.250	28.500	28.100	28.200	27.312	87,702
2026-05-20	28.050	28.450	28.000	28.300	27.409	54,314
2026-05-19	27.750	28.250	27.750	28.050	27.166	43,051
2026-05-18	27.450	27.850	27.250	27.750	26.876	47,334
2026-05-15	27.700	27.850	27.450	27.550	26.682	56,879
2026-05-14	27.850	27.950	27.700	27.900	27.021	37,343
2026-05-13	27.800	27.800	27.550	27.700	26.827	35,767
2026-05-12	28.000	28.000	27.750	27.800	26.924	46,487
2026-05-11	27.700	28.100	27.600	27.950	27.070	44,672
2026-05-08	27.700	27.850	27.550	27.700	26.827	47,476
2026-05-07	27.650	27.950	27.550	27.800	26.924	75,198
2026-05-06	27.600	27.800	27.300	27.700	26.827	66,083
2026-05-05	27.700	27.850	27.200	27.350	26.488	65,090
2026-05-04	27.800	27.850	27.400	27.650	26.779	39,407

← NewerPage 2 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.