Exor N.V. historical data

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

Date	Open	High	Low	Close	Adj. close
2024-11-22	95.000	95.250	94.200	95.250	94.011
2024-11-21	92.900	93.900	92.900	93.900	92.679
2024-11-20	94.650	94.650	93.700	93.700	92.481
2024-11-19	94.900	94.900	93.450	93.450	92.234
2024-11-18	94.100	94.100	93.750	93.750	92.530
2024-11-15	94.550	94.650	94.250	94.250	93.024
2024-11-14	94.100	94.750	94.100	94.750	93.517
2024-11-13	92.700	93.000	92.500	92.700	91.494
2024-11-12	94.900	94.900	93.800	93.800	92.580
2024-11-11	95.200	95.750	95.100	95.750	94.504
2024-11-08	95.350	95.350	94.450	94.550	93.320
2024-11-07	94.200	95.300	94.200	95.050	93.814
2024-11-06	94.200	95.250	94.200	94.350	93.123
2024-11-05	97.050	97.150	92.400	92.400	91.198
2024-11-04	97.500	97.950	97.150	97.150	95.886
2024-11-01	97.450	98.000	97.450	98.000	96.725
2024-10-31	97.200	97.650	97.200	97.250	95.985
2024-10-30	98.500	98.500	98.150	98.150	96.873
2024-10-29	101.00	101.00	99.850	99.850	98.551
2024-10-28	99.250	99.250	98.650	98.850	97.564
2024-10-25	99.300	99.750	99.200	99.750	98.452
2024-10-24	98.900	99.950	98.900	99.650	98.354
2024-10-23	98.400	98.400	97.950	98.400	97.120
2024-10-22	97.850	98.000	97.500	98.000	96.725
2024-10-21	98.900	98.900	98.000	98.000	96.725
2024-10-18	98.900	99.050	98.500	98.500	97.219
2024-10-17	97.800	98.900	97.800	98.300	97.021
2024-10-16	98.200	98.200	97.750	97.950	96.676
2024-10-15	98.250	98.650	98.150	98.150	96.873
2024-10-14	97.950	98.250	97.750	97.750	96.478
2024-10-11	96.300	96.700	96.050	96.700	95.442
2024-10-10	96.900	97.050	96.700	96.700	95.442
2024-10-09	96.550	96.550	96.200	96.500	95.245
2024-10-08	96.000	96.750	96.000	96.500	95.245
2024-10-07	96.650	96.950	96.400	96.950	95.689
2024-10-04	96.450	96.800	96.450	96.500	95.245
2024-10-03	97.150	97.150	95.900	95.900	94.653
2024-10-02	97.700	97.700	97.150	97.450	96.182
2024-10-01	96.750	97.950	96.750	97.250	95.985
2024-09-30	98.750	98.750	95.050	95.850	94.603
2024-09-27	98.600	100.20	98.600	100.20	98.897
2024-09-26	98.450	98.600	98.250	98.400	97.120
2024-09-25	99.000	99.950	99.000	99.350	98.058
2024-09-24	99.950	99.950	98.300	98.700	97.416
2024-09-23	97.500	98.700	97.500	98.700	97.416
2024-09-20	98.650	98.650	97.650	97.650	96.380
2024-09-19	98.750	99.300	98.750	99.050	97.762
2024-09-18	98.350	98.350	97.600	97.600	96.330
2024-09-17	98.100	98.600	98.100	98.250	96.972
2024-09-16	97.800	97.800	97.450	97.450	96.182
2024-09-13	98.400	98.400	98.150	98.250	96.972
2024-09-12	98.400	98.400	97.600	97.750	96.478
2024-09-11	98.000	98.000	97.300	97.650	96.380
2024-09-10	98.450	98.450	97.050	97.350	96.084
2024-09-09	98.400	98.650	98.300	98.300	97.021
2024-09-06	98.500	98.950	97.400	97.400	96.133
2024-09-05	99.150	99.150	98.300	98.300	97.021
2024-09-04	98.550	99.150	98.550	99.050	97.762
2024-09-03	101.00	101.00	99.800	99.800	98.502
2024-09-02	100.80	100.80	100.30	100.60	99.291

← NewerPage 9 of 22 · 1,271 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.