Xior Student Housing NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	27.250	27.650	27.200	27.600	26.731	50,303
2026-04-29	27.700	27.700	27.250	27.350	26.488	43,948
2026-04-28	27.700	27.800	27.450	27.700	26.827	41,749
2026-04-27	27.500	27.700	27.100	27.700	26.827	50,058
2026-04-24	27.250	27.650	26.900	27.450	26.585	59,694
2026-04-23	27.300	27.600	27.300	27.500	26.634	70,556
2026-04-22	27.600	28.000	27.450	27.500	26.634	87,852
2026-04-21	27.900	28.100	27.650	27.650	26.779	58,261
2026-04-20	28.600	28.700	27.800	27.800	26.924	79,460
2026-04-17	28.350	28.950	28.300	28.700	27.796	75,634
2026-04-16	28.450	28.550	28.250	28.250	27.360	41,447
2026-04-15	28.250	28.300	28.000	28.300	27.409	36,839
2026-04-14	27.850	28.300	27.800	28.100	27.215	49,358
2026-04-13	27.550	27.800	27.450	27.700	26.827	71,290
2026-04-10	27.850	28.000	27.700	27.850	26.973	40,052
2026-04-09	27.800	27.800	27.500	27.800	26.924	37,722
2026-04-08	28.000	28.200	27.650	27.700	26.827	58,313
2026-04-07	27.600	27.700	27.100	27.150	26.295	45,334
2026-04-02	26.800	27.400	26.600	27.400	26.537	61,335
2026-04-01	26.950	27.150	26.800	26.900	26.053	67,704
2026-03-31	26.550	26.800	26.400	26.450	25.617	58,462
2026-03-30	25.800	26.500	25.750	26.500	25.665	66,626
2026-03-27	26.000	26.050	25.650	25.850	25.036	96,993
2026-03-26	26.300	26.350	26.050	26.050	25.229	105,728
2026-03-25	26.700	26.850	26.300	26.300	25.472	145,430
2026-03-24	26.650	26.950	26.400	26.400	25.568	64,702
2026-03-23	26.000	26.900	25.400	26.600	25.762	172,099
2026-03-20	27.750	27.950	26.750	26.750	25.907	232,321
2026-03-19	27.850	27.900	27.500	27.550	26.682	122,369
2026-03-18	28.000	28.250	27.850	28.000	27.118	139,357
2026-03-17	27.700	28.100	27.650	27.850	26.973	69,880
2026-03-16	27.550	28.000	27.400	27.700	26.827	60,349
2026-03-13	28.000	28.000	27.500	27.550	26.682	53,386
2026-03-12	27.800	28.150	27.800	27.900	27.021	64,135
2026-03-11	28.300	28.350	27.750	27.850	26.973	57,083
2026-03-10	28.350	28.550	28.150	28.400	27.505	42,651
2026-03-09	28.100	28.200	27.750	28.000	27.118	150,544
2026-03-06	28.800	29.000	28.650	28.800	27.893	50,112
2026-03-05	29.000	29.100	28.700	28.700	27.796	38,786
2026-03-04	28.500	29.050	28.150	28.800	27.893	57,459
2026-03-03	29.150	29.300	28.550	28.550	27.651	110,041
2026-03-02	29.350	29.950	29.050	29.550	28.619	80,582
2026-02-27	30.000	30.100	29.850	30.000	29.055	141,125
2026-02-26	29.800	30.050	29.750	29.950	29.007	35,250
2026-02-25	30.200	30.350	29.800	29.800	28.861	36,831
2026-02-24	30.000	30.500	29.800	30.100	29.152	43,190
2026-02-23	29.900	30.150	29.650	30.050	29.103	43,876
2026-02-20	29.900	30.100	29.600	29.950	29.007	83,970
2026-02-19	29.750	29.850	29.450	29.750	28.813	29,625
2026-02-18	29.900	29.950	29.550	29.750	28.813	37,595
2026-02-17	29.100	29.850	29.100	29.850	28.910	51,438
2026-02-16	29.200	29.350	29.000	29.100	28.183	42,938
2026-02-13	28.550	29.100	28.400	29.000	28.086	56,839
2026-02-12	29.000	29.000	28.150	28.550	27.651	72,793
2026-02-11	28.500	29.050	28.400	29.000	28.086	70,583
2026-02-10	28.400	28.500	28.200	28.400	27.505	53,583
2026-02-09	28.700	28.700	28.100	28.250	27.360	95,472
2026-02-06	28.500	28.750	28.300	28.600	27.699	40,561
2026-02-05	28.750	28.750	28.200	28.550	27.651	68,686
2026-02-04	28.650	28.900	28.450	28.750	27.844	55,910

← NewerPage 3 of 5 · 254 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.