Exor N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	65.850	66.200	65.400	65.950	65.472	0
2026-04-29	66.750	66.750	65.750	65.900	65.422	0
2026-04-28	67.600	67.750	67.100	67.100	66.614	0
2026-04-27	68.050	68.050	67.800	67.850	67.358	25
2026-04-24	68.400	68.400	67.450	68.400	67.904	0
2026-04-23	69.200	69.200	68.850	68.850	68.351	0
2026-04-22	70.150	70.150	69.750	69.750	69.244	0
2026-04-21	70.450	70.550	70.150	70.150	69.642	0
2026-04-20	71.000	71.000	70.100	70.400	69.890	0
2026-04-17	70.150	71.850	70.150	71.850	71.329	0
2026-04-16	70.100	70.500	69.850	69.950	69.443	3,000
2026-04-15	70.500	70.500	69.950	69.950	69.443	0
2026-04-14	69.850	70.000	69.550	69.550	69.046	0
2026-04-13	67.950	68.700	67.950	68.700	68.202	0
2026-04-10	68.900	70.050	68.600	70.050	69.542	0
2026-04-09	68.200	68.200	68.000	68.000	67.507	0
2026-04-08	69.000	69.000	68.500	68.500	68.004	0
2026-04-07	67.650	68.150	67.300	67.300	66.812	0
2026-04-02	66.200	66.500	66.200	66.250	65.770	0
2026-04-01	67.400	67.400	66.600	67.050	66.564	155
2026-03-31	65.300	65.750	65.300	65.450	64.976	276
2026-03-30	63.300	64.700	63.300	64.650	64.181	99
2026-03-27	65.300	65.300	63.900	63.900	63.437	0
2026-03-26	64.950	65.450	64.400	65.450	64.976	0
2026-03-25	65.400	65.550	64.800	64.800	64.330	0
2026-03-24	61.150	64.100	61.150	64.100	63.635	0
2026-03-23	62.300	65.900	62.100	65.900	65.422	138
2026-03-20	65.100	65.100	64.250	64.250	63.784	0
2026-03-19	67.100	67.100	65.650	65.650	65.174	0
2026-03-18	69.350	69.350	68.300	68.300	67.805	0
2026-03-17	68.300	69.350	68.300	69.350	68.847	0
2026-03-16	67.350	68.650	67.350	68.650	68.152	0
2026-03-13	70.250	70.750	70.050	70.750	70.237	0
2026-03-12	69.850	70.650	69.850	70.350	69.840	0
2026-03-11	70.600	70.600	69.850	70.200	69.691	0
2026-03-10	70.800	70.950	70.800	70.850	70.336	0
2026-03-09	69.400	70.100	69.350	69.600	69.096	12
2026-03-06	71.600	71.600	70.700	70.700	70.188	0
2026-03-05	72.000	72.750	71.850	71.850	71.329	0
2026-03-04	71.500	72.200	71.500	72.200	71.677	0
2026-03-03	71.900	71.900	69.550	70.450	69.939	0
2026-03-02	71.950	72.250	71.950	72.250	71.726	0
2026-02-27	74.700	74.900	74.400	74.400	73.861	0
2026-02-26	74.650	75.000	74.650	74.950	74.407	0
2026-02-25	74.800	75.300	74.650	75.300	74.754	0
2026-02-24	73.950	74.600	73.700	74.600	74.059	0
2026-02-23	72.900	73.550	72.900	73.250	72.719	0
2026-02-20	72.750	72.750	72.350	72.500	71.975	30
2026-02-19	72.050	72.500	72.050	72.500	71.975	0
2026-02-18	72.150	72.150	71.900	71.900	71.379	0
2026-02-17	70.500	72.100	70.500	72.100	71.577	138
2026-02-16	71.750	71.750	71.150	71.150	70.634	0
2026-02-13	72.300	72.500	72.050	72.500	71.975	0
2026-02-12	72.200	73.550	72.200	72.400	71.875	0
2026-02-11	72.400	72.400	71.900	72.350	71.826	0
2026-02-10	70.100	72.450	70.100	72.350	71.826	1,083
2026-02-09	69.250	69.250	69.000	69.000	68.500	0
2026-02-06	69.150	69.150	66.650	67.700	67.209	0
2026-02-05	71.650	71.650	70.400	70.400	69.890	0
2026-02-04	70.200	71.700	70.200	71.700	71.180	0

← NewerPage 3 of 22 · 1,273 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.