Exor N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	87.850	88.250	87.850	88.250	87.102	0
2025-05-20	87.500	88.300	87.500	88.300	87.151	0
2025-05-19	88.100	88.100	87.000	87.200	86.066	0
2025-05-16	88.400	88.600	87.900	87.900	86.757	0
2025-05-15	87.550	87.550	87.350	87.450	86.312	0
2025-05-14	88.400	88.400	87.150	88.000	86.855	0
2025-05-13	88.000	88.050	87.950	87.950	86.806	0
2025-05-12	86.900	89.000	86.900	87.650	86.510	113
2025-05-09	85.500	85.750	85.500	85.550	84.437	0
2025-05-08	84.500	85.050	84.500	84.500	83.401	0
2025-05-07	83.450	84.650	83.450	84.050	82.957	0
2025-05-06	83.750	83.750	83.100	83.700	82.611	0
2025-05-05	83.800	84.300	83.800	84.050	82.957	0
2025-05-02	83.150	84.100	83.000	84.100	83.006	0
2025-04-30	82.400	82.400	81.350	81.350	80.292	0
2025-04-29	82.100	82.300	82.100	82.150	81.081	0
2025-04-28	83.300	83.550	83.100	83.100	82.019	0
2025-04-25	83.150	83.150	82.200	82.800	81.723	0
2025-04-24	81.900	82.150	81.350	82.150	81.081	0
2025-04-23	80.250	80.450	80.000	80.450	79.403	0
2025-04-22	77.800	78.450	77.800	78.450	77.430	0
2025-04-17	77.600	77.800	77.600	77.800	76.788	0
2025-04-16	77.750	78.250	77.750	78.100	77.084	0
2025-04-15	78.150	78.200	78.150	78.200	77.183	0
2025-04-14	77.300	77.700	77.300	77.700	76.689	0
2025-04-11	76.250	76.250	74.800	75.600	74.617	0
2025-04-10	77.750	78.000	77.750	78.000	76.985	0
2025-04-09	75.550	75.550	74.050	74.050	73.087	0
2025-04-08	76.300	77.650	76.300	77.650	76.640	0
2025-04-07	75.700	75.700	72.400	73.500	72.544	0
2025-04-04	80.250	80.250	76.250	76.650	75.653	0
2025-04-03	81.150	82.650	81.150	81.300	80.242	0
2025-04-02	83.650	83.650	82.650	82.650	81.575	0
2025-04-01	84.450	84.450	84.150	84.350	83.253	0
2025-03-31	84.950	84.950	84.100	84.100	83.006	0
2025-03-28	89.850	90.500	89.150	89.150	87.990	0
2025-03-27	89.350	90.200	89.350	90.050	88.879	0
2025-03-26	92.450	92.450	90.800	90.800	89.619	0
2025-03-25	91.700	92.150	91.050	91.200	90.014	0
2025-03-24	90.850	91.050	90.600	91.050	89.866	0
2025-03-21	90.500	90.500	89.850	89.850	88.681	0
2025-03-20	90.450	90.450	89.950	90.300	89.125	0
2025-03-19	90.000	90.000	89.600	89.650	88.484	0
2025-03-18	90.500	90.500	90.300	90.300	89.125	0
2025-03-17	89.600	90.300	89.600	89.800	88.632	0
2025-03-14	88.100	89.550	88.100	89.050	87.892	0
2025-03-13	88.400	88.700	88.000	88.000	86.855	0
2025-03-12	88.900	88.900	88.650	88.650	87.497	0
2025-03-11	90.250	90.400	88.300	88.300	87.151	0
2025-03-10	92.800	92.800	91.300	91.300	90.112	0
2025-03-07	93.600	93.600	92.350	92.350	91.149	0
2025-03-06	92.550	92.550	92.150	92.300	91.099	0
2025-03-05	94.000	94.000	92.600	92.700	91.494	0
2025-03-04	94.750	94.750	92.450	92.500	91.297	0
2025-03-03	94.050	95.150	94.050	95.150	93.912	0
2025-02-28	92.650	92.700	92.450	92.650	91.445	0
2025-02-27	93.800	93.800	92.350	92.350	91.149	0
2025-02-26	93.800	94.250	93.450	93.450	92.234	0
2025-02-25	94.050	94.300	93.800	94.300	93.073	0
2025-02-24	94.550	94.550	93.900	93.900	92.679	0

← NewerPage 7 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.