Xior Student Housing NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	28.950	29.000	28.450	28.800	27.893	53,359
2025-05-21	29.300	29.400	28.800	29.050	28.135	38,804
2025-05-20	29.350	29.600	29.200	29.500	28.571	34,322
2025-05-19	29.350	29.350	29.000	29.250	28.329	62,486
2025-05-16	28.850	29.350	28.600	29.350	28.425	60,241
2025-05-15	28.750	28.750	28.150	28.700	27.796	86,588
2025-05-14	28.500	28.700	27.950	28.100	27.215	69,358
2025-05-13	28.350	28.550	28.200	28.250	27.360	71,193
2025-05-12	28.950	28.950	28.050	28.550	27.651	68,032
2025-05-09	28.850	29.000	28.700	28.950	28.038	36,734
2025-05-08	29.100	29.250	28.800	28.800	27.893	73,782
2025-05-07	29.300	29.450	28.900	29.100	28.183	98,697
2025-05-06	29.550	29.600	29.250	29.450	28.522	42,704
2025-05-05	29.150	29.600	29.150	29.500	28.571	49,198
2025-05-02	28.650	29.100	28.600	28.900	27.990	80,489
2025-04-30	28.150	28.600	27.900	28.550	27.651	79,844
2025-04-29	27.450	28.150	27.400	28.100	27.215	38,554
2025-04-28	28.000	28.050	27.150	27.250	26.392	87,697
2025-04-25	28.700	28.900	27.600	27.900	27.021	104,534
2025-04-24	28.650	29.250	28.500	28.700	27.796	68,279
2025-04-23	29.300	29.400	28.450	28.600	27.699	94,405
2025-04-22	28.500	28.900	28.400	28.450	27.554	88,725
2025-04-17	27.850	28.400	27.700	28.350	27.457	49,086
2025-04-16	27.550	28.000	27.550	27.850	26.973	48,970
2025-04-15	26.900	27.700	26.900	27.550	26.682	68,013
2025-04-14	26.550	26.950	26.350	26.600	24.555	66,256
2025-04-11	26.350	26.600	25.900	26.150	24.140	98,186
2025-04-10	26.600	27.100	26.050	26.150	24.140	112,738
2025-04-09	26.800	26.800	25.300	25.300	23.033	165,818
2025-04-08	27.700	27.750	26.900	27.200	24.762	121,027
2025-04-07	27.400	28.250	26.650	27.100	24.671	219,023
2025-04-04	28.050	28.400	27.650	27.850	25.354	104,358
2025-04-03	27.600	28.600	27.500	28.250	25.718	79,827
2025-04-02	27.600	27.700	27.200	27.700	25.218	54,159
2025-04-01	27.650	27.800	27.350	27.600	25.126	27,668
2025-03-31	27.650	27.700	27.000	27.500	25.035	53,300
2025-03-28	26.950	27.700	26.950	27.700	25.218	53,890
2025-03-27	26.950	27.300	26.850	26.850	24.444	71,159
2025-03-26	27.100	27.100	26.850	26.950	24.535	42,436
2025-03-25	27.200	27.250	26.900	27.000	24.580	48,848
2025-03-24	27.800	27.900	26.850	26.950	24.535	47,793
2025-03-21	27.700	27.850	27.450	27.650	25.172	232,210
2025-03-20	27.750	27.900	27.500	27.600	25.126	43,146
2025-03-19	27.400	27.850	27.250	27.550	25.081	70,807
2025-03-18	27.750	27.950	27.350	27.350	24.899	54,172
2025-03-17	27.450	27.600	27.050	27.550	25.081	70,951
2025-03-14	27.000	27.400	26.650	27.350	24.899	82,372
2025-03-13	27.700	27.800	26.850	27.050	24.626	39,782
2025-03-12	27.200	27.850	27.100	27.600	25.126	41,055
2025-03-11	27.400	27.700	26.900	26.950	24.535	64,100
2025-03-10	27.600	27.800	27.300	27.350	24.899	41,124
2025-03-07	26.650	27.650	26.650	27.650	25.172	61,739
2025-03-06	27.200	27.350	26.550	26.700	24.307	77,006
2025-03-05	28.300	28.300	27.000	27.200	24.762	86,373
2025-03-04	28.200	28.500	28.000	28.300	25.764	37,754
2025-03-03	28.200	28.350	27.800	28.200	25.673	47,234
2025-02-28	28.400	28.600	28.100	28.300	25.764	59,021
2025-02-27	28.400	28.600	28.150	28.500	25.946	27,849
2025-02-26	28.250	28.650	28.200	28.400	25.855	52,495
2025-02-25	28.150	28.650	28.100	28.200	25.673	47,635

← NewerPage 7 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.