Xior Student Housing NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	28.450	28.650	28.050	28.150	25.627	34,141
2025-02-21	28.300	28.400	28.050	28.250	25.718	49,536
2025-02-20	27.900	28.300	27.850	28.200	25.673	33,769
2025-02-19	27.850	27.950	27.600	27.700	25.218	72,029
2025-02-18	27.850	27.950	27.500	27.850	25.354	55,824
2025-02-17	28.150	28.200	27.800	27.850	25.354	89,386
2025-02-14	28.400	28.400	28.100	28.300	25.764	61,610
2025-02-13	28.500	28.750	28.250	28.400	25.855	61,485
2025-02-12	28.750	29.250	28.100	28.200	25.673	159,408
2025-02-11	29.150	29.400	28.750	28.900	26.310	54,839
2025-02-10	29.650	30.000	29.150	29.150	26.538	55,639
2025-02-07	29.950	30.450	29.600	29.650	26.993	41,314
2025-02-06	30.000	30.650	29.900	30.050	27.357	68,529
2025-02-05	29.500	30.200	29.250	30.100	27.402	51,390
2025-02-04	30.800	30.800	29.500	29.650	26.993	85,445
2025-02-03	30.700	30.700	29.600	29.650	26.993	78,564
2025-01-31	30.400	31.000	30.200	30.950	28.176	51,262
2025-01-30	30.050	30.400	29.750	30.400	27.676	53,490
2025-01-29	30.150	30.150	29.550	29.700	27.038	49,541
2025-01-28	29.850	30.150	29.800	29.950	27.266	82,331
2025-01-27	29.250	29.950	29.150	29.750	27.084	43,718
2025-01-24	29.500	29.700	29.200	29.250	26.629	49,221
2025-01-23	29.300	29.400	28.950	29.350	26.720	43,149
2025-01-22	29.300	29.450	29.100	29.250	26.629	39,515
2025-01-21	29.050	29.500	29.000	29.100	26.492	43,991
2025-01-20	29.300	29.300	28.800	29.000	26.401	71,118
2025-01-17	28.500	29.200	28.400	29.050	26.447	155,183
2025-01-16	30.200	30.200	29.500	29.600	26.153	10,386
2025-01-15	29.350	30.250	29.000	30.100	26.595	60,288
2025-01-14	28.850	28.950	28.450	28.700	25.358	24,543
2025-01-13	28.500	28.900	28.500	28.550	25.225	37,681
2025-01-10	28.850	29.400	28.600	28.600	25.269	60,233
2025-01-09	29.100	29.100	28.300	28.800	25.446	50,101
2025-01-08	28.700	29.050	28.000	28.250	24.960	58,475
2025-01-07	29.200	29.400	28.700	28.700	25.358	50,831
2025-01-06	29.450	29.700	28.950	28.950	25.579	53,575
2025-01-03	29.400	29.750	29.100	29.400	25.976	49,784
2025-01-02	29.900	29.900	29.300	29.300	25.888	38,819
2024-12-31	29.100	29.650	29.100	29.650	26.197	16,125
2024-12-30	28.950	29.300	28.950	29.200	25.800	19,652
2024-12-27	29.200	29.250	28.900	29.000	25.623	34,801
2024-12-24	28.900	29.200	28.850	29.000	25.623	11,050
2024-12-23	28.700	29.050	28.650	28.850	25.490	39,699
2024-12-20	28.100	28.800	28.100	28.600	25.269	114,068
2024-12-19	28.600	29.150	28.250	28.300	25.004	91,962
2024-12-18	29.200	29.700	29.100	29.200	25.800	46,943
2024-12-17	29.500	29.750	29.000	29.250	25.844	71,396
2024-12-16	29.600	29.800	29.300	29.450	26.020	72,975
2024-12-13	29.950	30.100	29.500	29.600	26.153	23,756
2024-12-12	29.400	30.150	29.250	30.000	26.506	73,353
2024-12-11	29.350	29.550	29.050	29.500	26.065	81,118
2024-12-10	28.950	29.700	28.900	29.450	26.020	41,828
2024-12-09	30.250	30.250	29.250	29.300	25.888	42,818
2024-12-06	30.650	30.800	30.000	30.250	26.727	41,572
2024-12-05	31.150	31.500	30.550	30.550	26.992	30,507
2024-12-04	30.700	31.450	30.700	31.250	27.611	55,144
2024-12-03	30.550	30.800	30.400	30.700	27.125	27,919
2024-12-02	30.500	30.750	30.150	30.450	26.904	39,780
2024-11-29	30.500	30.750	30.350	30.750	27.169	33,300
2024-11-28	30.650	30.750	30.200	30.500	26.948	22,268

← NewerPage 8 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.