Xior Student Housing NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	30.350	30.600	30.050	30.450	26.904	23,975
2024-11-26	30.750	30.750	30.100	30.500	26.948	32,689
2024-11-25	31.050	31.100	30.350	30.850	27.257	73,513
2024-11-22	29.700	30.800	29.700	30.600	27.037	39,085
2024-11-21	29.800	30.050	29.700	29.750	26.286	17,642
2024-11-20	30.200	30.550	29.700	29.900	26.418	29,413
2024-11-19	30.000	30.300	29.550	30.200	26.683	40,025
2024-11-18	30.000	30.150	29.550	29.600	26.153	17,602
2024-11-15	29.800	30.500	29.800	30.250	26.727	18,568
2024-11-14	29.250	30.100	29.200	30.000	26.506	22,229
2024-11-13	29.550	29.850	29.300	29.300	25.888	26,562
2024-11-12	30.000	30.000	29.550	29.700	26.241	37,509
2024-11-11	30.300	30.400	30.000	30.100	26.595	16,002
2024-11-08	29.550	30.050	29.550	30.000	26.506	33,177
2024-11-07	29.500	29.850	29.500	29.550	26.109	31,589
2024-11-06	30.550	30.750	29.250	29.300	25.888	58,788
2024-11-05	30.100	30.500	30.100	30.400	26.860	38,759
2024-11-04	30.900	31.200	30.200	30.200	26.683	63,623
2024-11-01	30.600	30.950	30.600	30.700	27.125	25,959
2024-10-31	31.000	31.100	30.650	30.700	27.125	44,811
2024-10-30	31.400	32.050	31.100	31.100	27.478	42,133
2024-10-29	32.050	32.050	31.150	31.500	27.832	29,955
2024-10-28	32.200	32.350	31.850	32.000	28.274	24,374
2024-10-25	32.550	32.650	31.900	31.950	28.229	32,120
2024-10-24	32.250	32.500	32.150	32.250	28.494	16,054
2024-10-23	32.050	32.350	31.900	32.150	28.406	28,644
2024-10-22	32.000	32.150	31.500	31.950	28.229	43,853
2024-10-21	32.950	33.250	32.200	32.200	28.450	30,949
2024-10-18	33.300	33.300	32.750	33.000	29.157	27,230
2024-10-17	33.600	33.750	33.200	33.400	29.510	35,660
2024-10-16	34.000	34.000	33.550	33.600	29.687	41,741
2024-10-15	33.500	33.800	33.250	33.800	29.864	36,078
2024-10-14	33.550	33.900	33.100	33.450	29.555	29,585
2024-10-11	32.900	33.550	32.900	33.550	29.643	23,991
2024-10-10	33.150	33.250	32.650	32.900	29.069	23,888
2024-10-09	32.900	33.400	32.900	33.300	29.422	16,169
2024-10-08	32.800	33.300	32.750	32.950	29.113	44,617
2024-10-07	33.450	33.450	32.950	32.950	29.113	25,685
2024-10-04	33.550	34.050	33.300	33.400	29.510	36,604
2024-10-03	33.500	33.800	33.350	33.550	29.643	29,842
2024-10-02	34.100	34.150	33.500	33.500	29.599	33,493
2024-10-01	33.950	34.700	33.950	34.200	30.217	26,732
2024-09-30	34.250	34.250	33.650	33.850	29.908	58,646
2024-09-27	34.200	34.550	34.200	34.350	30.350	43,344
2024-09-26	34.050	34.650	34.050	34.200	30.217	53,885
2024-09-25	33.850	34.400	33.650	34.150	30.173	38,582
2024-09-24	34.350	34.350	33.650	33.850	29.908	28,412
2024-09-23	33.800	34.250	33.800	34.250	30.261	52,713
2024-09-20	34.400	34.850	33.800	33.800	29.864	340,828
2024-09-19	34.500	34.850	33.900	34.400	30.394	53,796
2024-09-18	34.350	34.700	34.050	34.100	30.129	62,693
2024-09-17	35.350	35.350	34.400	34.400	30.394	42,167
2024-09-16	35.450	35.600	35.150	35.350	31.233	22,872
2024-09-13	36.350	36.350	35.400	35.400	31.278	63,082
2024-09-12	35.500	35.750	35.050	35.050	30.968	42,303
2024-09-11	35.500	36.350	35.250	35.300	31.189	115,954
2024-09-10	34.650	35.950	34.650	35.500	31.366	41,629
2024-09-09	35.100	35.250	34.350	34.650	30.615	47,082
2024-09-06	35.000	35.150	34.550	34.750	30.703	70,968
2024-09-05	33.800	34.800	33.750	34.450	30.438	45,909

← NewerPage 9 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.