Exor N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	74.740	74.740	73.600	73.600	71.403	0
2022-01-28	74.160	74.160	72.860	72.860	70.685	0
2022-01-27	72.380	73.900	72.380	73.900	71.694	0
2022-01-26	72.300	73.620	72.300	73.620	71.422	0
2022-01-25	72.980	72.980	71.700	71.700	69.560	0
2022-01-24	76.440	76.440	72.020	72.020	69.870	0
2022-01-21	77.400	77.400	76.700	76.700	74.410	0
2022-01-20	78.800	78.800	78.560	78.560	76.215	0
2022-01-19	77.280	78.180	77.280	78.180	75.846	0
2022-01-18	77.660	77.660	77.660	77.660	75.342	0
2022-01-17	78.500	78.500	78.120	78.120	75.788	0
2022-01-14	77.540	77.700	77.540	77.700	75.381	0
2022-01-13	76.640	78.020	76.640	78.020	75.691	0
2022-01-12	77.040	77.040	76.540	76.540	74.255	0
2022-01-11	76.500	76.500	76.000	76.000	73.731	0
2022-01-10	77.740	77.740	75.560	75.560	73.304	0
2022-01-07	78.180	78.180	77.080	77.080	74.779	0
2022-01-06	80.320	80.320	78.580	78.580	76.234	0
2022-01-05	80.520	81.180	80.520	81.180	78.757	0
2022-01-04	79.420	80.100	79.420	80.100	77.709	0
2022-01-03	79.200	79.360	79.200	79.360	76.991	0
2021-12-30	78.560	78.760	78.560	78.760	76.409	0
2021-12-29	79.380	79.380	78.620	78.620	76.273	0
2021-12-28	78.540	79.280	78.540	79.280	76.913	0
2021-12-27	76.960	78.420	76.960	78.420	76.079	0
2021-12-23	76.480	77.100	76.480	77.100	74.798	0
2021-12-22	76.540	76.540	76.340	76.340	74.061	0
2021-12-21	75.260	75.840	75.260	75.840	73.576	0
2021-12-20	75.180	75.180	74.360	74.360	72.140	0
2021-12-17	78.180	78.180	77.160	77.160	74.857	0
2021-12-16	78.660	78.660	78.140	78.140	75.807	0
2021-12-15	77.500	77.500	77.420	77.420	75.109	0
2021-12-14	77.660	77.660	76.960	76.960	74.663	0
2021-12-13	79.700	79.700	77.220	77.220	74.915	214
2021-12-10	79.120	79.120	78.980	78.980	76.622	0
2021-12-09	80.400	80.400	79.740	79.740	77.360	0
2021-12-08	81.580	81.580	80.160	80.160	77.767	0
2021-12-07	80.080	81.420	80.080	81.420	78.990	0
2021-12-06	78.720	78.820	78.720	78.820	76.467	0
2021-12-03	79.240	79.240	77.480	77.480	75.167	0
2021-12-02	78.780	78.780	78.420	78.420	76.079	0
2021-12-01	78.900	79.800	78.900	79.800	77.418	0
2021-11-30	77.440	78.000	77.440	78.000	75.672	0
2021-11-29	79.440	79.440	78.740	78.740	76.390	0
2021-11-26	78.440	78.440	78.440	78.440	76.098	0
2021-11-25	82.920	82.920	82.320	82.320	79.863	0
2021-11-24	82.380	82.380	82.380	82.380	79.921	0
2021-11-23	82.740	82.740	82.000	82.000	79.552	0
2021-11-22	84.440	84.440	83.880	83.880	81.376	0
2021-11-19	85.360	85.360	83.940	83.940	81.434	0
2021-11-18	85.060	85.060	84.880	84.880	82.346	0
2021-11-17	84.560	84.900	84.560	84.900	82.366	0
2021-11-16	84.680	84.680	84.560	84.560	82.036	0
2021-11-15	84.100	84.100	84.100	84.100	81.590	0
2021-11-12	83.780	84.040	83.780	84.040	81.531	0
2021-11-11	84.060	84.060	83.780	83.780	81.279	0
2021-11-10	84.140	84.140	84.020	84.020	81.512	0
2021-11-09	84.340	84.340	83.840	83.840	81.337	0
2021-11-08	85.120	85.120	84.560	84.560	82.036	0
2021-11-05	84.420	85.060	84.420	85.060	82.521	0

← NewerPage 21 of 22 · 1,271 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.