Exor N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	63.300	63.940	63.300	63.940	62.470	0
2022-07-20	65.280	65.280	63.520	63.520	62.060	0
2022-07-19	62.940	64.580	62.940	64.580	63.096	0
2022-07-18	62.720	62.720	62.720	62.720	61.278	0
2022-07-15	60.800	62.260	60.800	62.260	60.829	0
2022-07-14	61.440	61.440	60.340	60.340	58.953	0
2022-07-13	61.460	61.460	61.460	61.460	60.047	150
2022-07-12	61.380	62.460	61.380	62.460	61.024	0
2022-07-11	61.360	61.620	61.360	61.620	60.204	0
2022-07-08	61.580	62.800	61.580	62.800	61.356	0
2022-07-07	60.360	61.420	60.360	61.420	60.008	0
2022-07-06	59.120	59.120	59.120	59.120	57.761	0
2022-07-05	60.520	60.520	57.980	57.980	56.647	0
2022-07-04	61.000	61.000	60.000	60.000	58.621	0
2022-07-01	58.980	60.380	58.980	60.380	58.992	0
2022-06-30	59.860	59.860	59.500	59.500	58.132	0
2022-06-29	61.960	61.960	60.800	60.800	59.402	0
2022-06-28	62.900	62.900	62.840	62.840	61.396	0
2022-06-27	63.080	63.080	62.140	62.140	60.712	0
2022-06-24	60.840	62.340	60.840	62.340	60.907	0
2022-06-23	61.180	61.180	60.560	60.560	59.168	0
2022-06-22	60.880	61.480	60.880	61.480	60.067	0
2022-06-21	62.100	62.100	62.020	62.020	60.594	0
2022-06-20	61.260	61.260	61.260	61.260	59.852	0
2022-06-17	60.660	61.200	60.660	61.200	59.373	0
2022-06-16	62.440	62.440	60.400	60.400	58.597	0
2022-06-15	62.560	62.680	62.560	62.680	60.809	0
2022-06-14	62.020	62.020	60.760	60.760	58.946	0
2022-06-13	62.280	62.280	61.160	61.160	59.334	0
2022-06-10	66.060	66.060	63.420	63.420	61.527	0
2022-06-09	67.340	67.340	66.260	66.260	64.282	0
2022-06-08	68.640	68.640	67.680	67.680	65.660	0
2022-06-07	67.800	68.140	67.800	68.140	66.106	0
2022-06-03	68.520	68.520	67.060	67.060	65.058	0
2022-06-02	68.380	68.380	68.240	68.240	66.203	0
2022-06-01	69.460	69.460	67.900	67.900	65.873	0
2022-05-31	70.300	70.300	68.400	68.400	66.358	0
2022-05-30	70.860	70.860	70.620	70.620	68.512	0
2022-05-27	69.620	69.900	69.620	69.900	67.813	0
2022-05-26	67.340	69.000	67.340	69.000	66.940	0
2022-05-25	67.540	67.540	67.220	67.220	65.213	0
2022-05-24	66.140	66.680	66.140	66.680	64.690	0
2022-05-23	67.580	67.580	66.700	66.700	64.709	0
2022-05-20	66.340	66.640	66.340	66.640	64.651	0
2022-05-19	64.880	65.560	64.880	65.560	63.603	0
2022-05-18	66.480	66.480	65.520	65.520	63.564	0
2022-05-17	65.840	66.040	65.840	66.040	64.069	0
2022-05-16	65.200	65.200	64.700	64.700	62.769	0
2022-05-13	64.420	65.260	64.420	65.260	63.312	0
2022-05-12	62.520	63.580	62.520	63.580	61.682	0
2022-05-11	62.860	63.940	62.860	63.940	62.031	0
2022-05-10	62.860	62.860	62.240	62.240	60.382	0
2022-05-09	64.040	64.040	62.080	62.080	60.227	0
2022-05-06	64.200	64.200	63.840	63.840	61.934	0
2022-05-05	66.700	66.700	64.440	64.440	62.516	0
2022-05-04	66.780	66.780	65.000	65.000	63.060	0
2022-05-03	66.240	66.380	66.240	66.380	64.398	0
2022-05-02	66.440	66.440	65.000	65.000	63.060	282
2022-04-29	67.800	67.800	67.060	67.060	65.058	0
2022-04-28	67.100	67.100	66.340	66.340	64.360	0

← NewerPage 19 of 22 · 1,275 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.