Exor N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	86.080	86.080	86.080	86.080	84.583	0
2023-09-19	85.220	85.220	85.200	85.200	83.719	0
2023-09-18	86.600	86.600	85.200	85.200	83.719	0
2023-09-15	86.500	86.500	86.500	86.500	84.996	0
2023-09-14	85.780	85.780	85.780	85.780	84.289	0
2023-09-13	82.000	82.000	81.780	81.780	80.358	0
2023-09-12	82.340	82.340	82.340	82.340	80.908	0
2023-09-11	82.140	82.140	82.140	82.140	80.712	0
2023-09-08	81.620	81.620	81.620	81.620	80.201	0
2023-09-07	81.220	81.220	81.220	81.220	79.808	0
2023-09-06	81.520	81.520	81.320	81.320	79.906	40
2023-09-05	81.180	81.700	81.180	81.700	80.280	19
2023-09-04	81.680	81.680	81.580	81.580	80.162	0
2023-09-01	81.300	81.300	81.300	81.300	79.886	0
2023-08-31	81.760	81.760	81.760	81.760	80.338	0
2023-08-30	81.580	81.820	81.580	81.820	80.397	0
2023-08-29	80.980	80.980	80.980	80.980	79.572	0
2023-08-28	80.960	80.980	80.960	80.980	79.572	0
2023-08-25	80.340	80.340	80.340	80.340	78.943	0
2023-08-24	81.120	81.120	80.360	80.360	78.963	0
2023-08-23	80.380	80.720	80.380	80.720	79.317	0
2023-08-22	80.660	80.660	80.420	80.420	79.022	0
2023-08-21	79.900	80.160	79.900	80.160	78.766	0
2023-08-18	80.060	80.060	79.580	79.580	78.196	0
2023-08-17	81.480	81.480	80.420	80.420	79.022	0
2023-08-16	80.860	81.260	80.860	81.260	79.847	0
2023-08-15	81.000	81.000	81.000	81.000	79.592	0
2023-08-14	81.140	81.300	81.140	81.300	79.886	0
2023-08-11	81.240	81.240	81.240	81.240	79.828	0
2023-08-10	82.140	82.140	81.880	81.880	80.456	0
2023-08-09	81.880	81.880	81.440	81.440	80.024	0
2023-08-08	81.640	81.640	80.740	80.740	79.336	0
2023-08-07	82.020	82.020	82.020	82.020	80.594	0
2023-08-04	82.620	82.620	82.620	82.620	81.184	0
2023-08-03	82.260	82.260	82.260	82.260	80.830	0
2023-08-02	83.140	83.140	83.140	83.140	81.695	0
2023-08-01	84.100	84.100	84.100	84.100	82.638	0
2023-07-31	84.760	84.900	84.760	84.900	83.424	0
2023-07-28	84.320	85.020	84.320	85.020	83.542	0
2023-07-27	84.660	84.660	84.660	84.660	83.188	0
2023-07-26	82.800	83.000	82.800	83.000	81.557	0
2023-07-25	82.700	82.700	82.700	82.700	81.262	0
2023-07-24	83.060	83.060	83.060	83.060	81.616	0
2023-07-21	82.620	82.620	82.620	82.620	81.184	0
2023-07-20	82.460	82.460	82.460	82.460	81.026	0
2023-07-19	82.540	82.540	82.540	82.540	81.105	0
2023-07-18	82.200	82.200	82.140	82.140	80.712	0
2023-07-17	82.140	82.140	82.140	82.140	80.712	0
2023-07-14	82.620	82.620	82.620	82.620	81.184	0
2023-07-13	82.180	82.180	82.180	82.180	80.751	0
2023-07-12	81.080	81.780	81.080	81.780	80.358	0
2023-07-11	80.700	80.700	80.700	80.700	79.297	0
2023-07-10	80.140	80.140	80.140	80.140	78.747	0
2023-07-07	79.520	79.520	79.520	79.520	78.137	0
2023-07-06	79.000	79.000	79.000	79.000	77.626	0
2023-07-05	81.160	81.160	81.160	81.160	79.749	0
2023-07-04	81.720	81.720	81.720	81.720	80.299	0
2023-07-03	82.060	82.060	81.640	81.640	80.221	0
2023-06-30	81.720	81.720	81.720	81.720	80.299	0
2023-06-29	81.340	81.340	81.340	81.340	79.926	0

← NewerPage 14 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.