Exor N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	73.550	74.250	73.250	74.100	73.563	0
2025-11-03	75.250	75.250	74.700	74.700	74.159	0
2025-10-31	75.400	75.600	75.150	75.150	74.605	0
2025-10-30	76.150	76.150	75.450	75.450	74.903	0
2025-10-29	76.800	76.800	76.300	76.300	75.747	0
2025-10-28	77.250	77.250	76.250	76.250	75.697	0
2025-10-27	76.850	77.850	76.850	77.850	77.286	0
2025-10-24	76.550	76.550	76.050	76.400	75.846	0
2025-10-23	75.600	75.600	75.300	75.350	74.804	0
2025-10-22	75.400	75.700	75.350	75.700	75.151	0
2025-10-21	76.200	76.200	75.900	76.100	75.548	0
2025-10-20	75.800	75.800	75.100	75.400	74.854	0
2025-10-17	75.300	75.700	74.700	75.700	75.151	0
2025-10-16	75.550	76.000	75.500	75.950	75.400	0
2025-10-15	76.000	76.000	75.450	75.450	74.903	0
2025-10-14	76.700	76.700	75.600	75.600	75.052	0
2025-10-13	77.550	77.550	76.850	76.850	76.293	0
2025-10-10	79.650	80.050	79.250	79.700	79.122	0
2025-10-09	86.250	86.250	77.450	78.450	77.881	300
2025-10-08	86.250	86.350	86.150	86.300	85.675	0
2025-10-07	87.200	87.200	86.900	86.900	86.270	0
2025-10-06	87.050	87.650	86.850	87.650	87.015	0
2025-10-03	86.900	86.950	86.550	86.550	85.923	0
2025-10-02	85.100	86.650	85.100	86.650	86.022	0
2025-10-01	83.300	83.700	83.300	83.550	82.944	0
2025-09-30	83.000	83.400	83.000	83.400	82.796	0
2025-09-29	82.400	83.000	82.400	82.950	82.349	0
2025-09-26	81.650	81.950	81.650	81.950	81.356	0
2025-09-25	83.300	83.300	82.450	82.450	81.852	0
2025-09-24	83.250	83.550	83.000	83.000	82.398	0
2025-09-23	83.100	84.100	83.100	84.100	83.490	0
2025-09-22	83.100	83.100	82.400	82.500	81.902	0
2025-09-19	83.300	84.150	83.250	83.250	82.647	0
2025-09-18	82.350	83.050	82.350	83.050	82.448	0
2025-09-17	83.750	83.750	82.800	82.850	82.250	0
2025-09-16	84.400	84.600	83.900	83.900	83.292	0
2025-09-15	84.300	84.350	83.900	83.900	83.292	300
2025-09-12	84.200	84.200	83.800	84.200	83.590	0
2025-09-11	83.300	83.850	83.150	83.850	83.242	0
2025-09-10	83.300	83.300	82.950	82.950	82.349	0
2025-09-09	83.150	83.500	83.000	83.000	82.398	0
2025-09-08	85.050	85.050	83.450	83.450	82.845	0
2025-09-05	85.900	85.900	85.200	85.200	84.582	0
2025-09-04	84.650	85.600	84.650	85.600	84.980	0
2025-09-03	85.900	85.900	84.950	84.950	84.334	0
2025-09-02	86.450	86.450	85.100	85.150	84.533	0
2025-09-01	86.150	86.350	85.850	86.000	85.377	0
2025-08-29	86.250	86.250	85.600	85.900	85.277	0
2025-08-28	86.650	86.850	86.450	86.550	85.923	0
2025-08-27	85.600	85.700	85.150	85.700	85.079	0
2025-08-26	87.200	87.200	86.350	86.500	85.873	0
2025-08-25	87.500	87.600	87.200	87.500	86.866	0
2025-08-22	86.450	87.300	86.450	86.900	86.270	0
2025-08-21	87.800	87.800	86.350	86.350	85.724	0
2025-08-20	88.850	88.850	88.250	88.250	87.610	0
2025-08-19	88.700	89.150	88.700	89.150	88.504	0
2025-08-18	87.800	87.850	87.500	87.850	87.213	0
2025-08-15	87.650	87.650	87.450	87.450	86.816	0
2025-08-14	86.500	86.800	86.500	86.800	86.171	0
2025-08-13	86.500	86.500	86.200	86.350	85.724	0

← NewerPage 5 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.