Xior Student Housing NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	48.000	49.250	47.900	48.750	37.291	26,594
2022-02-08	47.700	48.050	47.600	47.900	36.641	14,475
2022-02-07	48.400	48.650	47.200	47.500	36.335	20,718
2022-02-04	48.950	48.950	48.050	48.150	36.832	24,445
2022-02-03	49.150	49.150	48.200	48.700	37.253	13,444
2022-02-02	49.100	50.100	48.500	48.700	37.253	26,026
2022-02-01	48.900	48.900	47.750	47.750	36.526	14,801
2022-01-31	48.950	48.950	48.150	48.650	37.215	13,908
2022-01-28	48.950	48.950	47.850	48.650	37.215	16,633
2022-01-27	48.250	48.750	47.800	48.600	37.177	18,505
2022-01-26	47.950	48.450	47.800	48.250	36.909	17,337
2022-01-25	47.000	47.550	46.500	47.350	36.220	29,551
2022-01-24	48.000	48.300	47.050	47.050	35.991	43,378
2022-01-21	48.000	48.550	47.900	48.200	36.871	19,099
2022-01-20	48.450	48.450	47.650	48.000	36.718	11,346
2022-01-19	48.100	48.350	47.550	48.200	36.871	32,201
2022-01-18	49.700	49.850	48.200	48.250	36.909	26,907
2022-01-17	49.850	50.000	49.400	49.400	37.788	11,170
2022-01-14	49.700	50.500	49.400	49.850	38.133	13,973
2022-01-13	49.500	49.900	49.300	49.700	38.018	24,300
2022-01-12	49.600	49.950	48.800	49.500	37.865	16,149
2022-01-11	49.100	49.600	48.850	49.250	37.674	30,562
2022-01-10	49.200	49.200	48.300	48.650	37.215	15,122
2022-01-07	49.650	49.650	48.850	49.200	37.636	20,196
2022-01-06	49.850	49.850	49.050	49.500	37.865	17,986
2022-01-05	49.500	50.500	49.200	49.900	38.171	38,272
2022-01-04	49.600	49.600	48.650	48.950	37.444	21,450
2022-01-03	49.700	49.700	48.850	49.000	37.483	12,858
2021-12-31	49.850	49.850	49.050	49.050	37.521	7,722
2021-12-30	49.250	49.850	49.100	49.850	38.133	10,841
2021-12-29	48.600	49.200	48.600	49.200	37.636	11,538
2021-12-28	48.500	49.250	48.500	48.550	37.138	10,803
2021-12-27	48.200	49.000	48.200	48.750	37.291	10,923
2021-12-24	47.800	48.550	47.800	48.300	36.947	3,391
2021-12-23	48.800	49.000	47.850	47.900	36.641	13,451
2021-12-22	47.850	48.750	47.550	48.750	37.291	28,055
2021-12-21	47.800	47.950	47.000	47.700	36.488	45,647
2021-12-20	47.850	47.950	47.300	47.600	36.412	22,311
2021-12-17	48.850	48.850	47.600	48.250	36.909	37,944
2021-12-16	48.750	48.900	48.500	48.500	37.100	23,656
2021-12-15	47.650	48.200	47.550	48.200	36.871	15,715
2021-12-14	47.850	48.500	47.500	47.850	36.603	28,454
2021-12-13	48.200	48.200	46.700	47.550	36.373	43,263
2021-12-10	47.500	47.950	47.300	47.950	36.679	12,967
2021-12-09	48.000	48.150	47.200	47.600	36.412	35,661
2021-12-08	48.000	48.050	47.300	47.750	36.526	23,555
2021-12-07	48.350	48.550	47.500	47.800	36.565	31,538
2021-12-06	47.250	48.100	47.050	48.100	36.794	33,505
2021-12-03	47.000	47.350	46.600	46.800	35.800	125,573
2021-12-02	49.550	49.550	48.900	49.100	36.982	2,885
2021-12-01	50.200	50.200	49.100	49.700	37.434	15,873
2021-11-30	49.100	50.000	48.500	49.750	37.472	36,655
2021-11-29	50.300	50.400	49.000	49.000	36.907	34,028
2021-11-26	50.200	50.500	50.000	50.000	37.660	19,343
2021-11-25	50.400	51.100	50.000	51.000	38.413	28,577
2021-11-24	50.100	50.900	50.000	50.400	37.961	24,665
2021-11-23	50.600	50.600	49.850	49.850	37.547	34,502
2021-11-22	50.100	51.000	50.000	50.000	37.660	13,417
2021-11-19	50.800	50.900	50.200	50.200	37.811	20,690
2021-11-18	50.800	51.200	50.400	50.500	38.037	13,664

← NewerPage 21 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.