Exor N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	93.550	94.450	93.550	94.450	93.221	0
2025-02-20	93.600	93.700	93.200	93.200	91.988	0
2025-02-19	95.800	95.800	93.300	93.850	92.629	0
2025-02-18	96.850	96.850	96.200	96.200	94.949	0
2025-02-17	96.400	96.700	96.400	96.700	95.442	0
2025-02-14	95.100	96.100	95.100	96.000	94.751	0
2025-02-13	94.800	95.200	94.800	95.100	93.863	0
2025-02-12	94.000	94.200	94.000	94.100	92.876	0
2025-02-11	92.700	93.150	92.600	93.150	91.938	0
2025-02-10	92.700	92.700	92.150	92.600	91.395	0
2025-02-07	92.500	92.550	91.850	91.950	90.754	0
2025-02-06	92.600	92.600	92.100	92.150	90.951	0
2025-02-05	91.850	91.850	91.550	91.600	90.408	0
2025-02-04	88.300	91.200	88.300	91.200	90.014	228
2025-02-03	87.250	88.150	87.250	88.000	86.855	0
2025-01-31	91.500	91.950	91.500	91.900	90.705	0
2025-01-30	90.000	91.100	90.000	91.100	89.915	0
2025-01-29	90.500	90.550	90.050	90.050	88.879	0
2025-01-28	90.200	90.300	90.050	90.050	88.879	0
2025-01-27	89.500	90.450	89.500	90.450	89.273	0
2025-01-24	90.600	90.600	90.150	90.150	88.977	0
2025-01-23	90.650	90.650	89.850	90.050	88.879	0
2025-01-22	91.300	91.400	90.950	90.950	89.767	0
2025-01-21	91.550	91.650	91.350	91.350	90.162	0
2025-01-20	92.050	92.050	91.550	91.850	90.655	0
2025-01-17	90.700	91.300	90.700	91.300	90.112	0
2025-01-16	90.300	90.300	90.150	90.150	88.977	0
2025-01-15	88.200	89.000	88.000	89.000	87.842	0
2025-01-14	88.850	88.850	88.300	88.350	87.201	0
2025-01-13	89.200	89.200	88.000	88.000	86.855	0
2025-01-10	89.400	90.350	89.400	90.000	88.829	0
2025-01-09	88.800	89.550	88.800	89.550	88.385	0
2025-01-08	89.550	89.700	89.050	89.050	87.892	0
2025-01-07	89.150	89.750	89.150	89.750	88.583	0
2025-01-06	88.850	89.450	88.600	88.600	87.447	0
2025-01-03	89.300	89.300	87.750	87.750	86.609	0
2025-01-02	88.950	88.950	88.150	88.900	87.744	0
2024-12-30	88.450	88.800	88.450	88.800	87.645	0
2024-12-27	88.700	88.700	88.400	88.400	87.250	0
2024-12-23	87.950	88.350	87.950	88.200	87.053	0
2024-12-20	87.350	87.400	87.100	87.400	86.263	0
2024-12-19	89.100	89.100	88.900	88.900	87.744	0
2024-12-18	89.500	89.500	89.300	89.400	88.237	0
2024-12-17	89.900	90.200	89.700	89.700	88.533	0
2024-12-16	92.600	92.600	91.100	91.100	89.915	0
2024-12-13	93.600	94.850	93.600	94.600	93.369	0
2024-12-12	94.550	94.700	94.450	94.450	93.221	0
2024-12-11	94.250	94.600	94.150	94.600	93.369	0
2024-12-10	94.900	95.100	94.900	95.000	93.764	0
2024-12-09	95.750	95.750	95.600	95.700	94.455	0
2024-12-06	95.600	95.750	95.600	95.650	94.406	0
2024-12-05	94.350	95.000	94.350	94.950	93.715	0
2024-12-04	94.000	95.000	94.000	95.000	93.764	0
2024-12-03	94.050	94.050	93.300	93.300	92.086	0
2024-12-02	92.900	92.900	91.700	92.850	91.642	0
2024-11-29	93.450	93.550	93.200	93.200	91.988	0
2024-11-28	94.200	94.200	93.900	94.000	92.777	0
2024-11-27	93.750	93.750	93.500	93.600	92.382	0
2024-11-26	94.950	94.950	94.400	94.400	93.172	0
2024-11-25	96.450	96.450	96.050	96.050	94.801	0

← NewerPage 8 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.