Xior Student Housing NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	30.350	30.600	30.050	30.050	29.103	81,309
2025-08-13	30.400	30.700	30.250	30.400	29.442	43,425
2025-08-12	31.000	31.050	30.300	30.300	29.346	45,747
2025-08-11	31.350	31.850	30.800	30.950	29.975	51,914
2025-08-08	31.700	32.000	31.100	31.100	30.120	70,716
2025-08-07	32.200	32.500	31.550	31.600	30.605	90,592
2025-08-06	31.200	31.800	31.200	31.650	30.653	28,959
2025-08-05	31.350	31.450	31.150	31.250	30.266	33,195
2025-08-04	30.950	31.350	30.850	31.300	30.314	43,613
2025-08-01	30.700	30.950	30.450	30.700	29.733	41,415
2025-07-31	30.950	31.200	30.900	31.000	30.023	48,517
2025-07-30	31.400	31.400	30.800	30.900	29.927	23,204
2025-07-29	31.000	31.250	30.950	31.250	30.266	30,883
2025-07-28	31.350	31.700	31.150	31.150	30.169	50,771
2025-07-25	31.200	31.300	30.900	31.200	30.217	30,121
2025-07-24	31.150	31.250	30.800	31.200	30.217	30,011
2025-07-23	31.500	31.550	31.050	31.150	30.169	30,963
2025-07-22	31.200	31.450	31.200	31.350	30.362	32,171
2025-07-21	30.950	31.450	30.850	31.150	30.169	58,698
2025-07-18	30.350	30.700	30.200	30.700	29.733	64,236
2025-07-17	30.000	30.350	29.900	30.350	29.394	30,542
2025-07-16	30.200	30.200	29.900	29.950	29.007	42,889
2025-07-15	30.400	30.500	30.100	30.150	29.200	37,154
2025-07-14	30.150	30.550	30.100	30.350	29.394	29,237
2025-07-11	30.250	30.350	30.050	30.250	29.297	43,920
2025-07-10	30.600	30.650	30.400	30.400	29.442	30,726
2025-07-09	30.350	30.750	30.350	30.550	29.588	49,703
2025-07-08	30.950	30.950	30.350	30.350	29.394	49,750
2025-07-07	31.000	31.050	30.750	30.950	29.975	46,178
2025-07-04	30.850	31.000	30.600	30.950	29.975	44,473
2025-07-03	30.700	31.050	30.650	30.850	29.878	35,301
2025-07-02	31.450	31.450	30.350	30.550	29.588	65,711
2025-07-01	30.900	31.400	30.850	31.350	30.362	43,014
2025-06-30	31.200	31.550	30.750	30.750	29.781	75,163
2025-06-27	31.200	31.450	31.000	31.100	30.120	65,812
2025-06-26	30.800	31.350	30.800	31.050	30.072	61,931
2025-06-25	31.450	31.600	30.700	30.700	29.733	77,113
2025-06-24	31.700	31.850	31.350	31.500	30.508	63,564
2025-06-23	31.500	31.850	31.350	31.550	30.556	60,283
2025-06-20	31.750	31.950	31.550	31.700	30.701	245,897
2025-06-19	31.500	32.050	31.400	31.600	30.605	91,357
2025-06-18	31.050	31.750	30.900	31.750	30.750	46,622
2025-06-17	30.800	31.150	30.650	31.150	30.169	54,654
2025-06-16	30.750	31.150	30.600	31.050	30.072	62,720
2025-06-13	31.050	31.750	30.950	31.050	30.072	58,556
2025-06-12	31.100	31.100	30.700	31.100	30.120	32,453
2025-06-11	31.300	31.350	31.000	31.200	30.217	59,530
2025-06-10	31.050	31.500	30.950	31.500	30.508	42,516
2025-06-09	30.650	31.050	30.650	31.050	30.072	28,749
2025-06-06	31.050	31.350	30.550	30.650	29.684	76,762
2025-06-05	30.100	31.200	30.100	30.900	29.927	99,444
2025-06-04	29.950	30.350	29.900	30.200	29.249	36,582
2025-06-03	30.000	30.350	29.950	29.950	29.007	53,963
2025-06-02	29.800	29.950	29.500	29.800	28.861	50,252
2025-05-30	30.150	30.550	29.800	29.800	28.861	115,016
2025-05-29	29.950	30.250	29.700	30.100	29.152	67,297
2025-05-28	29.450	29.900	29.450	29.750	28.813	51,610
2025-05-27	29.250	29.600	29.200	29.500	28.571	37,760
2025-05-26	29.000	29.400	29.000	29.150	28.232	61,780
2025-05-23	28.900	29.150	28.650	29.050	28.135	105,374

← NewerPage 6 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.