Exor N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	65.460	66.020	65.460	66.020	64.049	0
2022-04-26	67.780	67.780	65.480	65.480	63.525	0
2022-04-25	67.300	67.300	66.840	67.060	65.058	100
2022-04-22	69.760	69.760	68.820	68.820	66.766	0
2022-04-21	70.180	70.940	70.180	70.940	68.822	0
2022-04-20	69.440	69.980	69.440	69.980	67.891	0
2022-04-19	69.140	69.140	69.100	69.100	67.037	0
2022-04-14	68.880	69.220	68.880	69.220	67.154	0
2022-04-13	67.940	68.460	67.940	68.460	66.416	0
2022-04-12	67.380	67.860	67.380	67.860	65.834	0
2022-04-11	67.640	67.640	67.560	67.560	65.543	0
2022-04-08	67.220	67.520	67.220	67.520	65.504	0
2022-04-07	67.000	67.260	67.000	67.260	65.252	141
2022-04-06	68.620	68.620	68.620	68.620	66.572	0
2022-04-05	70.240	70.240	68.600	68.600	66.552	0
2022-04-04	70.460	70.700	70.460	70.700	68.590	0
2022-04-01	69.760	70.100	69.760	70.100	68.007	0
2022-03-31	71.620	71.620	69.680	69.680	67.600	0
2022-03-30	71.460	71.460	70.980	70.980	68.861	0
2022-03-29	70.160	71.500	70.160	71.500	69.366	0
2022-03-28	68.900	68.940	68.900	68.940	66.882	0
2022-03-25	68.660	68.660	68.320	68.320	66.281	0
2022-03-24	68.820	68.820	67.940	67.940	65.912	0
2022-03-23	69.900	69.900	69.160	69.160	67.095	0
2022-03-22	69.680	69.880	69.680	69.880	67.794	0
2022-03-21	68.940	69.320	68.940	69.320	67.251	0
2022-03-18	68.240	68.500	68.240	68.500	66.455	0
2022-03-17	69.180	69.180	68.040	68.040	66.009	0
2022-03-16	66.620	68.180	66.620	68.180	66.145	0
2022-03-15	63.900	64.800	63.900	64.800	62.866	0
2022-03-14	64.940	64.940	64.320	64.320	62.400	0
2022-03-11	63.280	63.920	63.280	63.920	62.012	128
2022-03-10	65.000	65.000	61.980	61.980	60.130	256
2022-03-09	64.880	64.880	64.880	64.880	62.943	0
2022-03-08	58.100	59.460	58.100	59.460	57.685	0
2022-03-07	57.900	57.900	57.900	57.900	56.172	0
2022-03-04	63.700	63.700	60.320	60.320	58.519	0
2022-03-03	65.280	65.280	65.280	65.280	63.331	0
2022-03-02	63.660	65.400	63.660	65.400	63.448	0
2022-03-01	67.860	67.860	64.200	64.200	62.284	0
2022-02-28	67.780	67.780	67.780	67.780	65.757	0
2022-02-25	67.040	67.980	67.040	67.980	65.951	0
2022-02-24	65.880	65.880	65.880	65.880	63.913	0
2022-02-23	69.960	69.960	68.320	68.320	66.281	0
2022-02-22	67.280	68.840	67.280	68.840	66.785	0
2022-02-21	69.100	69.100	69.100	69.100	67.037	0
2022-02-18	73.320	73.320	72.080	72.080	69.928	0
2022-02-17	74.380	74.380	72.740	72.740	70.569	0
2022-02-16	74.660	74.660	74.280	74.280	72.063	0
2022-02-15	72.360	74.440	72.360	74.440	72.218	83
2022-02-14	72.100	72.100	72.100	72.100	69.948	0
2022-02-11	74.200	74.200	74.200	74.200	71.985	0
2022-02-10	75.300	75.300	74.340	74.340	72.121	0
2022-02-09	72.640	74.820	72.640	74.820	72.587	0
2022-02-08	70.640	71.380	70.640	71.380	69.249	0
2022-02-07	71.440	71.440	70.380	70.380	68.279	0
2022-02-04	73.880	73.880	70.980	70.980	68.861	0
2022-02-03	74.720	74.720	73.320	73.320	71.131	0
2022-02-02	74.660	74.660	74.600	74.600	72.373	0
2022-02-01	75.000	75.000	74.040	74.040	71.830	0

← NewerPage 20 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.