Xior Student Housing NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	51.400	51.500	50.700	50.700	38.783	10,931
2022-05-04	50.200	50.900	50.200	50.800	38.859	14,448
2022-05-03	51.500	51.500	50.200	50.200	38.400	12,555
2022-05-02	51.000	51.100	50.300	50.900	38.936	217,270
2022-04-29	52.000	52.000	50.600	50.800	38.859	19,235
2022-04-28	51.400	51.900	50.900	51.500	39.395	14,067
2022-04-27	52.500	52.900	51.100	51.100	39.089	18,169
2022-04-26	51.000	52.300	51.000	52.200	39.930	14,826
2022-04-25	51.000	51.000	50.300	50.600	38.706	9,988
2022-04-22	51.600	51.700	50.800	50.800	38.859	12,187
2022-04-21	51.000	51.900	51.000	51.600	39.471	15,735
2022-04-20	51.200	51.800	51.000	51.000	39.012	17,655
2022-04-19	52.100	52.200	51.200	51.200	39.165	25,934
2022-04-14	51.700	52.000	51.200	51.600	39.471	13,274
2022-04-13	51.400	51.700	51.000	51.500	39.395	9,029
2022-04-12	52.100	52.100	51.100	51.100	39.089	12,898
2022-04-11	51.700	52.400	51.700	52.400	40.083	23,653
2022-04-08	51.500	52.200	51.200	52.000	39.777	16,226
2022-04-07	51.300	51.600	51.000	51.200	39.165	12,172
2022-04-06	51.200	51.300	50.700	51.200	39.165	16,251
2022-04-05	50.800	51.200	50.600	51.100	39.089	8,378
2022-04-04	51.200	51.300	50.700	50.700	38.783	10,903
2022-04-01	51.000	51.300	50.500	50.900	38.936	14,500
2022-03-31	51.600	51.700	50.600	50.600	38.706	18,791
2022-03-30	50.900	51.600	50.800	51.500	39.395	39,390
2022-03-29	50.400	51.000	50.400	50.600	38.706	16,329
2022-03-28	50.800	50.900	50.200	50.200	38.400	8,017
2022-03-25	49.450	50.500	49.200	50.500	38.630	16,088
2022-03-24	49.200	49.450	48.550	48.950	37.444	15,226
2022-03-23	50.900	51.100	49.250	49.400	37.788	10,855
2022-03-22	50.700	51.000	50.400	51.000	39.012	19,533
2022-03-21	50.000	50.900	50.000	50.800	38.859	24,114
2022-03-18	50.500	50.600	49.600	50.000	38.247	178,822
2022-03-17	50.600	51.200	50.500	50.500	38.630	23,309
2022-03-16	50.200	51.000	50.100	50.300	38.477	22,693
2022-03-15	50.900	51.200	50.000	50.000	38.247	19,605
2022-03-14	49.300	51.200	49.250	50.700	38.783	40,143
2022-03-11	49.000	49.900	48.800	49.400	37.788	24,271
2022-03-10	48.500	49.000	48.200	48.600	37.177	27,117
2022-03-09	47.450	48.900	47.350	48.450	37.062	32,386
2022-03-08	46.450	47.250	46.000	46.800	35.800	21,752
2022-03-07	46.800	46.800	45.300	46.450	35.532	42,067
2022-03-04	47.800	47.800	46.700	47.250	36.144	30,302
2022-03-03	48.400	48.600	47.550	47.800	36.565	11,449
2022-03-02	47.450	48.200	47.000	48.050	36.756	22,314
2022-03-01	48.550	48.600	47.000	47.000	35.953	23,476
2022-02-28	47.500	48.550	47.500	48.550	37.138	30,045
2022-02-25	47.200	48.300	47.200	48.150	36.832	25,054
2022-02-24	47.400	47.900	46.200	47.050	35.991	29,329
2022-02-23	48.350	49.350	48.300	48.350	36.985	23,175
2022-02-22	48.000	48.800	47.450	48.400	37.024	21,059
2022-02-21	48.950	49.700	48.100	49.000	37.483	35,406
2022-02-18	48.900	49.150	48.250	48.500	37.100	16,260
2022-02-17	49.400	49.650	48.350	48.450	37.062	18,826
2022-02-16	46.350	49.700	46.350	49.000	37.483	29,052
2022-02-15	49.000	49.000	47.000	47.000	35.953	20,252
2022-02-14	48.000	48.100	46.600	47.600	36.412	19,781
2022-02-11	49.200	49.200	48.050	48.100	36.794	12,098
2022-02-10	48.700	49.350	48.600	49.350	37.750	11,422
2022-02-09	48.000	49.250	47.900	48.750	37.291	26,594

← NewerPage 20 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.