Exor N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	69.900	70.500	69.900	70.500	69.989	0
2026-02-02	68.750	69.700	68.550	69.700	69.195	40
2026-01-30	69.000	69.400	69.000	69.400	68.897	0
2026-01-29	69.250	69.550	68.900	69.550	69.046	0
2026-01-28	68.850	68.850	68.550	68.750	68.252	0
2026-01-27	69.400	69.450	69.150	69.150	68.649	0
2026-01-26	70.150	70.150	69.850	69.950	69.443	0
2026-01-23	70.600	70.600	69.000	69.000	68.500	422
2026-01-22	72.350	72.350	70.900	71.050	70.535	0
2026-01-21	69.200	70.600	69.200	70.600	70.088	0
2026-01-20	69.250	69.250	68.750	68.950	68.450	0
2026-01-19	70.500	70.500	70.200	70.450	69.939	0
2026-01-16	73.350	73.350	72.150	72.550	72.024	0
2026-01-15	73.400	73.450	73.100	73.450	72.918	0
2026-01-14	73.700	73.700	73.150	73.450	72.918	0
2026-01-13	74.950	74.950	73.500	73.500	72.967	138
2026-01-12	75.300	75.300	74.250	74.750	74.208	0
2026-01-09	74.400	76.000	74.400	76.000	75.449	0
2026-01-08	74.000	74.000	73.550	73.600	73.067	0
2026-01-07	73.900	74.300	73.850	74.300	73.761	0
2026-01-06	74.450	74.450	72.950	73.300	72.769	0
2026-01-05	73.350	73.650	72.900	73.200	72.669	0
2026-01-02	72.700	73.000	72.700	73.000	72.471	0
2025-12-30	72.400	72.650	72.400	72.650	72.123	0
2025-12-29	72.350	72.650	72.300	72.650	72.123	0
2025-12-23	72.400	72.400	72.250	72.400	71.875	0
2025-12-22	72.650	72.700	72.650	72.650	72.123	0
2025-12-19	72.300	72.450	72.200	72.450	71.925	0
2025-12-18	71.900	72.100	71.800	72.100	71.577	0
2025-12-17	72.000	72.250	71.750	71.750	71.230	0
2025-12-16	71.600	72.450	71.600	72.200	71.677	0
2025-12-15	71.900	72.600	71.900	72.450	71.925	0
2025-12-12	72.050	72.600	72.050	72.250	71.726	0
2025-12-11	71.400	71.600	71.000	71.600	71.081	0
2025-12-10	71.500	71.600	71.050	71.050	70.535	0
2025-12-09	72.250	72.250	71.500	71.750	71.230	0
2025-12-08	72.900	72.900	72.500	72.500	71.975	0
2025-12-05	72.550	73.050	72.550	72.800	72.272	0
2025-12-04	72.050	72.700	72.050	72.700	72.173	0
2025-12-03	72.350	72.350	71.800	71.800	71.280	0
2025-12-02	72.500	72.500	71.800	71.800	71.280	0
2025-12-01	72.150	72.450	72.150	72.300	71.776	0
2025-11-28	72.400	72.800	72.400	72.400	71.875	0
2025-11-27	72.000	72.450	72.000	72.450	71.925	0
2025-11-26	72.350	72.350	71.950	71.950	71.429	0
2025-11-25	71.250	71.250	71.000	71.100	70.585	0
2025-11-24	71.150	71.150	70.800	70.800	70.287	0
2025-11-21	69.800	70.550	69.800	70.550	70.039	0
2025-11-20	71.550	71.550	70.800	71.150	70.634	0
2025-11-19	71.600	71.750	71.550	71.550	71.031	0
2025-11-18	71.600	71.950	71.600	71.850	71.329	0
2025-11-17	74.350	74.350	73.300	73.300	72.769	0
2025-11-14	74.900	74.900	73.800	73.800	73.265	0
2025-11-13	77.000	77.000	75.800	75.800	75.251	0
2025-11-12	76.900	77.700	76.900	77.250	76.690	0
2025-11-11	75.100	76.150	75.100	76.150	75.598	0
2025-11-10	74.650	74.950	74.650	74.950	74.407	0
2025-11-07	74.500	74.500	73.250	73.500	72.967	0
2025-11-06	74.750	74.800	74.600	74.600	74.059	0
2025-11-05	74.150	75.050	74.150	75.050	74.506	0

← NewerPage 4 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.