Exor N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	101.95	101.95	101.95	101.95	100.18	0
2024-03-11	100.95	101.15	100.95	101.15	99.391	0
2024-03-08	100.65	100.65	100.65	100.65	98.900	0
2024-03-07	100.05	100.45	100.05	100.45	98.704	0
2024-03-06	100.25	100.25	100.25	100.25	98.507	0
2024-03-05	99.880	100.55	99.340	100.55	98.802	111
2024-03-04	100.15	100.20	100.15	100.20	98.458	0
2024-03-01	100.55	100.55	100.55	100.55	98.802	0
2024-02-29	101.05	101.05	100.35	100.35	98.605	0
2024-02-28	101.00	101.05	101.00	101.05	99.293	0
2024-02-27	100.70	100.95	100.70	100.95	99.195	0
2024-02-26	101.50	101.50	101.05	101.05	99.293	0
2024-02-23	100.65	100.95	100.65	100.95	99.195	0
2024-02-22	99.140	100.20	99.140	100.20	98.458	0
2024-02-21	97.580	97.580	97.580	97.580	95.883	0
2024-02-20	98.540	98.540	97.520	97.520	95.824	0
2024-02-19	98.160	98.600	98.160	98.600	96.886	0
2024-02-16	98.300	98.400	98.300	98.400	96.689	0
2024-02-15	96.600	97.860	96.600	97.860	96.159	0
2024-02-14	95.860	96.100	95.860	96.100	94.429	0
2024-02-13	96.820	96.820	95.500	95.500	93.840	0
2024-02-12	95.440	95.940	95.440	95.940	94.272	0
2024-02-09	94.300	95.160	94.300	95.160	93.506	0
2024-02-08	93.960	94.280	93.960	94.280	92.641	0
2024-02-07	93.300	94.340	93.300	94.340	92.700	0
2024-02-06	92.880	92.880	92.880	92.880	91.265	0
2024-02-05	93.260	93.260	92.700	92.700	91.088	0
2024-02-02	92.740	92.780	92.740	92.780	91.167	0
2024-02-01	89.700	91.940	89.700	91.940	90.342	0
2024-01-31	88.580	90.080	88.580	90.080	88.514	0
2024-01-30	86.680	87.940	86.680	87.940	86.411	0
2024-01-29	86.980	86.980	86.420	86.420	84.917	0
2024-01-26	87.000	87.000	86.660	86.660	85.153	0
2024-01-25	87.000	87.000	86.260	86.260	84.760	0
2024-01-24	87.060	87.240	87.060	87.240	85.723	0
2024-01-23	89.080	89.080	87.140	87.140	85.625	0
2024-01-22	90.140	90.140	89.260	89.260	87.708	0
2024-01-19	89.460	89.460	89.000	89.000	87.453	0
2024-01-18	88.960	89.000	88.960	89.000	87.453	0
2024-01-17	87.560	88.120	87.560	88.120	86.588	0
2024-01-16	88.360	88.460	88.360	88.460	86.922	0
2024-01-15	90.300	90.300	89.840	89.840	88.278	0
2024-01-12	89.960	90.160	89.960	90.160	88.592	0
2024-01-11	90.100	90.100	89.480	89.480	87.924	0
2024-01-10	89.020	89.020	89.020	89.020	87.472	0
2024-01-09	89.960	89.960	89.960	89.960	88.396	0
2024-01-08	88.960	90.260	88.960	90.260	88.691	0
2024-01-05	89.020	89.420	89.020	89.420	87.865	0
2024-01-04	89.500	89.760	89.500	89.760	88.199	0
2024-01-03	90.500	90.500	89.020	89.020	87.472	0
2024-01-02	90.880	90.880	90.380	90.380	88.809	0
2023-12-29	90.440	90.440	90.440	90.440	88.868	0
2023-12-28	91.040	91.040	90.320	90.320	88.750	0
2023-12-27	90.460	90.460	90.460	90.460	88.887	0
2023-12-22	90.900	90.900	90.900	90.900	89.320	0
2023-12-21	91.820	91.820	91.640	91.640	90.047	0
2023-12-20	92.420	92.420	92.420	92.420	90.813	0
2023-12-19	92.860	92.860	92.380	92.380	90.774	0
2023-12-18	92.980	92.980	92.600	92.600	90.990	0
2023-12-15	94.420	94.420	93.420	93.420	91.796	0

← NewerPage 12 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.