Exor N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	86.500	86.500	86.200	86.350	85.724	0
2025-08-12	87.300	87.300	86.450	86.450	85.823	0
2025-08-11	87.550	87.550	87.200	87.400	86.767	0
2025-08-08	85.650	87.050	85.650	86.800	86.171	0
2025-08-07	85.200	85.600	84.900	85.250	84.632	0
2025-08-06	86.100	86.100	85.350	85.350	84.731	0
2025-08-05	84.450	85.800	84.450	85.800	85.178	0
2025-08-04	83.350	83.850	83.350	83.850	83.242	0
2025-08-01	84.000	84.000	83.200	83.200	82.597	0
2025-07-31	90.300	90.300	86.900	86.900	86.270	0
2025-07-30	91.150	91.150	90.600	91.000	90.340	0
2025-07-29	91.550	92.400	91.300	92.400	91.730	0
2025-07-28	92.450	92.450	91.550	91.550	90.886	0
2025-07-25	90.800	91.350	90.700	90.700	90.043	0
2025-07-24	91.250	91.450	90.600	90.600	89.943	0
2025-07-23	89.850	90.350	89.850	90.150	89.497	0
2025-07-22	89.300	89.300	88.700	88.900	88.256	0
2025-07-21	89.750	89.750	89.300	89.300	88.653	0
2025-07-18	89.100	89.900	89.100	89.900	89.248	0
2025-07-17	88.900	89.100	88.750	89.100	88.454	0
2025-07-16	87.800	88.500	87.800	88.500	87.859	0
2025-07-15	89.050	89.250	88.950	89.050	88.405	0
2025-07-14	88.900	88.900	88.500	88.500	87.859	0
2025-07-11	90.100	90.100	89.450	89.700	89.050	0
2025-07-10	89.200	89.500	89.200	89.450	88.802	0
2025-07-09	87.950	88.650	87.950	88.650	88.007	0
2025-07-08	87.250	87.450	86.950	87.450	86.816	0
2025-07-07	86.600	87.450	86.600	87.250	86.618	0
2025-07-04	87.200	87.200	86.500	86.650	86.022	0
2025-07-03	87.000	87.800	87.000	87.800	87.164	0
2025-07-02	86.500	87.200	86.450	86.450	85.823	0
2025-07-01	85.950	85.950	84.900	85.150	84.533	0
2025-06-30	85.950	85.950	85.400	85.400	84.781	0
2025-06-27	84.100	84.800	84.100	84.800	84.185	0
2025-06-26	83.850	83.900	83.100	83.100	82.498	0
2025-06-25	83.350	84.100	83.350	84.100	83.490	1
2025-06-24	83.400	83.400	82.750	82.750	82.150	0
2025-06-23	81.400	81.700	81.400	81.400	80.810	0
2025-06-20	81.550	81.700	81.200	81.700	81.108	0
2025-06-19	80.850	81.400	80.650	81.400	80.810	0
2025-06-18	81.800	81.800	81.100	81.100	80.512	0
2025-06-17	81.600	82.200	81.200	82.050	81.455	0
2025-06-16	81.300	81.950	81.300	81.550	80.959	0
2025-06-13	81.000	81.400	81.000	81.400	80.810	0
2025-06-12	84.950	84.950	83.250	83.250	82.647	0
2025-06-11	86.400	86.400	86.050	86.200	85.575	0
2025-06-10	85.450	85.800	85.100	85.800	85.178	0
2025-06-09	85.000	85.500	84.850	84.850	84.235	0
2025-06-06	84.550	84.750	84.550	84.750	84.136	0
2025-06-05	84.350	84.550	83.850	83.850	83.242	0
2025-06-04	84.650	84.650	84.200	84.200	83.590	0
2025-06-03	84.200	84.200	83.600	83.750	83.143	0
2025-06-02	84.050	84.150	84.050	84.150	83.540	0
2025-05-30	84.450	85.100	84.450	84.800	84.185	0
2025-05-29	85.600	85.600	84.900	84.900	84.285	0
2025-05-28	85.950	85.950	85.450	85.450	84.831	0
2025-05-27	85.750	86.250	85.750	85.900	85.277	0
2025-05-26	85.900	85.900	83.850	83.850	83.242	300
2025-05-23	86.750	86.750	84.450	84.450	83.351	0
2025-05-22	87.750	87.750	86.400	86.400	85.276	0

← NewerPage 6 of 22 · 1,274 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.