Exor N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	100.30	100.30	100.30	100.30	98.995	0
2024-06-06	100.40	100.90	100.40	100.90	99.587	0
2024-06-05	100.30	100.80	100.30	100.80	99.489	0
2024-06-04	99.550	99.600	99.550	99.600	98.304	0
2024-06-03	104.10	104.10	99.950	99.950	98.650	0
2024-05-31	103.60	103.60	102.80	102.80	101.46	0
2024-05-30	103.40	103.50	103.40	103.50	102.15	0
2024-05-29	103.70	103.70	103.70	103.70	101.90	0
2024-05-28	104.80	104.80	104.80	104.80	102.98	0
2024-05-27	105.10	105.10	105.10	105.10	103.27	0
2024-05-24	104.60	105.30	104.60	105.30	103.47	0
2024-05-23	106.30	106.30	105.10	105.10	103.27	0
2024-05-22	104.50	105.00	104.50	105.00	103.17	0
2024-05-21	104.20	104.20	104.00	104.00	102.19	0
2024-05-20	103.90	103.90	103.90	103.90	102.09	0
2024-05-17	102.90	103.80	102.90	103.80	102.00	0
2024-05-16	104.00	104.00	103.20	103.20	101.41	0
2024-05-15	105.10	105.10	103.90	103.90	102.09	0
2024-05-14	103.80	104.50	103.80	104.50	102.68	0
2024-05-13	102.60	103.80	102.60	103.80	102.00	0
2024-05-10	102.60	102.60	102.60	102.60	100.82	0
2024-05-09	102.80	102.80	102.80	102.80	101.01	0
2024-05-08	102.40	102.50	102.40	102.50	100.72	11
2024-05-07	103.70	103.70	103.70	103.70	101.90	0
2024-05-06	103.80	103.80	103.30	103.30	101.50	0
2024-05-03	103.00	103.40	103.00	103.40	101.60	0
2024-05-02	102.90	102.90	102.70	102.70	100.91	0
2024-04-30	104.80	104.80	102.10	102.10	100.32	0
2024-04-29	103.60	105.10	103.60	105.10	103.27	0
2024-04-26	100.60	101.40	100.60	101.40	99.637	0
2024-04-25	101.50	101.50	100.50	100.50	98.753	0
2024-04-24	102.60	102.60	101.20	101.20	99.440	0
2024-04-23	101.60	102.00	101.60	102.00	100.23	0
2024-04-22	101.70	101.70	100.80	100.80	99.047	0
2024-04-19	100.70	101.00	100.70	101.00	99.244	0
2024-04-18	102.30	102.30	101.60	101.60	99.834	0
2024-04-17	101.50	101.50	101.10	101.10	99.342	0
2024-04-16	98.900	100.70	98.900	100.70	98.949	0
2024-04-15	100.60	100.90	100.60	100.90	99.146	0
2024-04-12	100.90	100.90	100.40	100.40	98.654	0
2024-04-11	99.300	99.300	99.300	99.300	97.574	0
2024-04-10	99.400	99.400	99.400	99.400	97.672	0
2024-04-09	99.500	99.500	98.750	98.750	97.033	0
2024-04-08	100.30	100.50	100.30	100.50	98.753	0
2024-04-05	99.250	100.80	99.250	100.80	99.047	0
2024-04-04	100.50	101.10	100.50	101.10	99.342	0
2024-04-03	101.20	101.20	100.40	100.40	98.654	0
2024-04-02	103.30	103.30	101.60	101.60	99.834	0
2024-03-28	103.20	103.20	103.20	103.20	101.41	0
2024-03-27	103.10	103.15	103.10	103.15	101.36	0
2024-03-26	104.20	104.20	104.20	104.20	102.39	0
2024-03-25	103.90	103.90	103.90	103.90	102.09	0
2024-03-22	103.70	103.70	103.70	103.70	101.90	0
2024-03-21	104.30	104.30	104.30	104.30	102.49	0
2024-03-20	102.85	103.40	102.85	103.40	101.60	0
2024-03-19	101.95	103.10	101.95	103.10	101.31	0
2024-03-18	101.90	102.10	101.90	102.10	100.32	0
2024-03-15	102.05	102.05	101.65	101.65	99.883	0
2024-03-14	102.60	102.60	101.50	101.50	99.735	0
2024-03-13	102.55	102.55	102.20	102.20	100.42	0

← NewerPage 11 of 22 · 1,274 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.