Xior Student Housing NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	28.250	29.000	28.200	28.550	27.651	94,360
2026-02-02	28.200	28.500	28.050	28.500	27.602	68,924
2026-01-30	28.450	28.450	28.000	28.050	27.166	77,540
2026-01-29	28.550	28.550	28.250	28.450	27.554	43,257
2026-01-28	28.400	28.600	28.300	28.500	27.602	47,449
2026-01-27	28.150	28.400	28.150	28.400	27.505	43,079
2026-01-26	28.250	28.500	28.200	28.400	27.505	61,205
2026-01-23	28.400	28.450	28.100	28.300	27.409	64,624
2026-01-22	28.800	29.100	28.450	28.500	27.602	61,376
2026-01-21	28.600	28.900	28.550	28.600	27.699	34,834
2026-01-20	28.800	28.800	28.500	28.750	27.844	151,657
2026-01-19	28.650	28.800	28.500	28.800	27.893	49,149
2026-01-16	28.900	29.000	28.650	28.800	27.893	55,230
2026-01-15	28.800	29.200	28.550	28.900	27.990	60,327
2026-01-14	28.950	28.950	28.250	28.650	27.748	99,151
2026-01-13	29.100	29.100	28.650	28.750	27.844	35,229
2026-01-12	29.100	29.100	28.900	29.050	28.135	30,650
2026-01-09	29.350	29.350	28.850	29.150	28.232	35,403
2026-01-08	29.500	29.600	29.050	29.300	28.377	42,048
2026-01-07	28.750	29.450	28.650	29.450	28.522	83,610
2026-01-06	28.750	28.750	28.450	28.550	27.651	25,499
2026-01-05	28.750	28.750	28.250	28.650	27.748	42,744
2026-01-02	28.850	28.900	28.450	28.550	27.651	42,585
2025-12-31	28.600	28.950	28.500	28.950	28.038	23,809
2025-12-30	28.600	28.750	28.400	28.650	27.748	32,313
2025-12-29	28.200	28.700	28.200	28.600	27.699	42,287
2025-12-24	28.200	28.300	28.100	28.200	27.312	8,145
2025-12-23	28.250	28.400	28.100	28.200	27.312	38,264
2025-12-22	28.100	28.250	27.850	28.250	27.360	45,250
2025-12-19	28.050	28.150	27.750	28.000	27.118	207,530
2025-12-18	28.050	28.200	27.900	28.150	27.263	82,486
2025-12-17	28.100	28.250	27.950	28.000	27.118	28,750
2025-12-16	28.000	28.200	27.900	28.050	27.166	50,758
2025-12-15	28.150	28.300	27.900	28.000	27.118	40,441
2025-12-12	27.700	28.200	27.700	28.000	27.118	53,556
2025-12-11	27.700	28.000	27.450	27.800	26.924	53,429
2025-12-10	27.600	27.850	27.450	27.450	26.585	56,041
2025-12-09	27.850	28.050	27.550	27.600	26.731	52,962
2025-12-08	28.500	28.600	27.750	27.750	26.876	78,339
2025-12-05	28.500	28.750	28.400	28.450	27.554	44,020
2025-12-04	28.350	28.750	28.250	28.500	27.602	34,550
2025-12-03	28.800	28.950	28.350	28.350	27.457	46,364
2025-12-02	28.800	29.000	28.600	28.600	27.699	43,428
2025-12-01	29.200	29.350	28.800	28.800	27.893	42,864
2025-11-28	29.400	29.400	29.100	29.250	28.329	20,425
2025-11-27	29.000	29.400	28.850	29.350	28.425	30,274
2025-11-26	28.200	29.050	28.150	28.950	28.038	52,471
2025-11-25	28.100	28.350	28.000	28.200	27.312	33,964
2025-11-24	28.200	28.250	27.850	28.000	27.118	105,461
2025-11-21	28.000	28.100	27.800	28.050	27.166	38,940
2025-11-20	28.500	28.500	27.950	27.950	27.070	42,247
2025-11-19	28.300	28.350	28.050	28.200	27.312	28,241
2025-11-18	28.550	28.550	28.050	28.250	27.360	27,914
2025-11-17	28.600	28.650	27.950	28.600	27.699	127,737
2025-11-14	28.500	28.500	28.200	28.350	27.457	41,261
2025-11-13	28.750	28.850	28.500	28.600	27.699	51,588
2025-11-12	28.650	28.800	28.550	28.700	27.796	36,571
2025-11-11	28.500	28.650	28.300	28.600	27.699	24,127
2025-11-10	28.500	28.600	28.350	28.450	27.554	24,319
2025-11-07	28.550	28.600	28.400	28.400	27.505	15,699

← NewerPage 4 of 22 · 1,283 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.