Exor N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	101.00	101.30	100.90	100.90	99.587	0
2024-08-29	99.750	100.90	99.750	100.90	99.587	0
2024-08-28	99.550	99.950	99.350	99.700	98.403	0
2024-08-27	99.650	99.650	99.100	99.400	98.107	0
2024-08-26	98.100	99.350	98.100	99.200	97.910	0
2024-08-23	98.350	98.700	98.050	98.050	96.775	0
2024-08-22	97.350	97.900	97.350	97.850	96.577	0
2024-08-21	96.300	97.250	96.300	97.250	95.985	0
2024-08-20	96.250	96.400	96.100	96.100	94.850	0
2024-08-19	96.550	97.200	96.350	96.800	95.541	20
2024-08-16	95.850	96.200	95.750	96.200	94.949	0
2024-08-15	94.650	95.600	94.200	95.400	94.159	0
2024-08-14	93.350	93.800	93.350	93.800	92.580	0
2024-08-13	91.800	92.450	91.500	92.450	91.247	0
2024-08-12	91.600	91.900	91.550	91.550	90.359	0
2024-08-09	90.600	91.250	90.600	90.800	89.619	0
2024-08-08	89.900	90.450	89.700	90.350	89.175	0
2024-08-07	88.750	91.300	88.750	91.300	90.112	0
2024-08-06	88.850	88.850	88.050	88.200	87.053	0
2024-08-05	88.500	89.100	86.850	89.100	87.941	0
2024-08-02	93.400	93.400	90.700	90.700	89.520	0
2024-08-01	94.100	95.950	94.050	94.050	92.827	0
2024-07-31	94.150	95.050	94.150	94.300	93.073	0
2024-07-30	94.300	94.550	94.300	94.500	93.271	0
2024-07-29	93.600	94.000	93.350	93.350	92.136	0
2024-07-26	92.600	93.250	92.600	93.150	91.938	0
2024-07-25	92.900	92.900	92.050	92.200	91.001	0
2024-07-24	95.850	96.050	95.150	95.150	93.912	0
2024-07-23	97.450	97.450	96.600	96.600	95.343	0
2024-07-22	96.450	97.450	96.450	97.200	95.936	0
2024-07-19	96.950	96.950	95.800	95.800	94.554	0
2024-07-18	97.750	97.800	97.300	97.300	96.034	0
2024-07-17	97.200	97.800	97.200	97.650	96.380	0
2024-07-16	97.200	97.450	97.200	97.300	96.034	0
2024-07-15	98.650	98.650	98.000	98.000	96.725	0
2024-07-12	98.300	98.300	98.150	98.250	96.972	0
2024-07-11	98.650	98.650	98.150	98.150	96.873	0
2024-07-10	97.000	97.850	97.000	97.850	96.577	0
2024-07-09	96.600	97.200	96.550	96.550	95.294	0
2024-07-08	96.900	97.950	96.900	97.000	95.738	0
2024-07-05	98.800	98.800	97.250	97.250	95.985	0
2024-07-04	98.750	98.800	98.750	98.800	97.515	0
2024-07-03	96.800	98.350	96.800	98.350	97.071	0
2024-07-02	97.000	97.000	97.000	97.000	95.738	0
2024-07-01	98.800	98.800	97.700	97.700	96.429	0
2024-06-28	98.950	98.950	97.500	97.800	96.528	72
2024-06-27	99.550	99.550	98.100	98.100	96.824	0
2024-06-26	99.350	100.00	99.350	100.00	98.699	0
2024-06-25	98.900	99.300	98.900	99.300	98.008	0
2024-06-24	97.650	99.500	97.650	99.500	98.206	0
2024-06-21	98.000	98.000	97.650	97.650	96.380	0
2024-06-20	97.350	98.300	97.350	98.300	97.021	0
2024-06-19	97.450	97.450	96.900	96.900	95.640	0
2024-06-18	97.800	97.800	97.500	97.500	96.232	0
2024-06-17	97.100	97.250	97.100	97.250	95.985	0
2024-06-14	98.000	98.000	96.800	96.800	95.541	0
2024-06-13	100.30	100.30	98.500	98.500	97.219	42
2024-06-12	98.800	100.60	98.800	100.60	99.291	0
2024-06-11	99.900	99.900	98.950	98.950	97.663	0
2024-06-10	98.700	100.10	98.700	100.10	98.798	0

← NewerPage 10 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	0.4900 EUR
2025-05-26	0.4900 EUR
2024-05-30	0.4600 EUR
2023-06-02	0.4400 EUR
2022-06-20	0.4300 EUR
2021-06-21	0.4300 EUR
2020-06-22	0.4300 EUR
2019-06-24	0.4300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.