Xior Student Housing NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	28.450	28.600	28.250	28.500	27.602	25,145
2025-11-05	28.500	28.650	28.200	28.500	27.602	34,665
2025-11-04	28.350	28.700	28.250	28.450	27.554	26,491
2025-11-03	28.400	28.600	28.300	28.450	27.554	31,790
2025-10-31	28.700	28.800	28.300	28.300	27.409	66,570
2025-10-30	28.700	28.800	28.550	28.700	27.796	20,984
2025-10-29	28.750	29.100	28.750	28.750	27.844	30,629
2025-10-28	29.350	29.600	28.750	28.750	27.844	58,940
2025-10-27	29.500	29.700	29.050	29.350	28.425	196,669
2025-10-24	29.450	29.800	28.850	29.500	28.571	56,883
2025-10-23	29.100	29.450	28.850	28.850	27.941	70,696
2025-10-22	28.900	29.250	28.900	29.200	28.280	112,335
2025-10-21	28.800	29.050	28.750	28.950	28.038	19,951
2025-10-20	28.950	29.000	28.700	28.800	27.893	31,027
2025-10-17	28.650	28.850	28.450	28.850	27.941	37,683
2025-10-16	28.450	28.750	28.250	28.750	27.844	54,446
2025-10-15	28.500	28.550	28.200	28.500	27.602	40,412
2025-10-14	28.900	29.150	28.400	28.500	27.602	49,513
2025-10-13	29.050	29.300	28.800	28.900	27.990	44,411
2025-10-10	28.800	29.350	28.750	29.050	28.135	32,051
2025-10-09	28.600	28.950	28.600	28.800	27.893	43,838
2025-10-08	28.900	28.950	28.600	28.600	27.699	33,276
2025-10-07	29.150	29.150	28.900	28.900	27.990	50,383
2025-10-06	29.250	29.550	29.050	29.200	28.280	43,084
2025-10-03	29.300	29.450	29.100	29.350	28.425	52,401
2025-10-02	29.150	29.600	29.150	29.200	28.280	46,758
2025-10-01	29.050	29.350	29.000	29.150	28.232	56,550
2025-09-30	28.700	29.250	28.550	29.250	28.329	57,930
2025-09-29	28.450	28.850	28.200	28.650	27.748	40,617
2025-09-26	28.450	28.500	28.150	28.400	27.505	43,411
2025-09-25	28.600	28.750	28.400	28.400	27.505	35,419
2025-09-24	28.600	28.800	28.550	28.600	27.699	31,155
2025-09-23	28.650	28.950	28.450	28.500	27.602	40,742
2025-09-22	28.850	28.850	28.500	28.650	27.748	49,924
2025-09-19	28.900	29.000	28.550	28.750	27.844	145,164
2025-09-18	29.000	29.100	28.750	28.900	27.990	30,645
2025-09-17	28.900	29.000	28.750	29.000	28.086	24,545
2025-09-16	29.150	29.250	28.750	28.800	27.893	39,331
2025-09-15	29.050	29.300	28.900	29.150	28.232	32,100
2025-09-12	28.850	29.100	28.500	29.000	28.086	44,005
2025-09-11	28.800	29.000	28.600	28.850	27.941	38,982
2025-09-10	29.550	29.650	28.700	28.850	27.941	104,023
2025-09-09	29.650	29.800	29.500	29.600	28.668	28,226
2025-09-08	29.900	29.900	29.550	29.550	28.619	32,277
2025-09-05	29.550	29.950	29.300	29.750	28.813	53,379
2025-09-04	29.650	29.900	29.450	29.450	28.522	41,577
2025-09-03	29.600	29.800	29.450	29.550	28.619	59,640
2025-09-02	30.250	30.350	29.550	29.550	28.619	123,020
2025-09-01	30.300	30.600	30.200	30.250	29.297	52,884
2025-08-29	30.450	30.650	30.250	30.250	29.297	57,179
2025-08-28	30.600	30.700	30.300	30.450	29.491	65,191
2025-08-27	30.600	30.850	30.550	30.600	29.636	41,970
2025-08-26	30.500	30.850	30.400	30.500	29.539	75,723
2025-08-25	31.150	31.250	30.550	30.550	29.588	47,775
2025-08-22	30.500	31.050	30.450	31.000	30.023	42,823
2025-08-21	30.800	30.850	30.400	30.450	29.491	35,608
2025-08-20	30.500	30.850	30.450	30.750	29.781	77,095
2025-08-19	30.200	30.700	29.900	30.350	29.394	102,829
2025-08-18	30.450	30.650	30.000	30.100	29.152	39,551
2025-08-15	30.100	30.300	29.950	30.200	29.249	32,520

← NewerPage 5 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.