Exor N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 100.60 | 101.30 | 100.60 | 100.60 | 99.295 | 845 |
| 2024-08-29 | 100.30 | 101.10 | 100.20 | 101.10 | 99.788 | 70 |
| 2024-08-28 | 99.700 | 100.10 | 99.350 | 99.650 | 98.357 | 126 |
| 2024-08-27 | 99.000 | 99.600 | 99.000 | 99.100 | 97.814 | 177 |
| 2024-08-26 | 98.700 | 98.700 | 98.700 | 98.700 | 97.419 | 18 |
| 2024-08-23 | 98.500 | 98.750 | 97.900 | 98.000 | 96.729 | 303 |
| 2024-08-22 | 97.000 | 98.000 | 97.000 | 97.250 | 95.988 | 138 |
| 2024-08-21 | 96.100 | 96.850 | 96.100 | 96.850 | 95.593 | 403 |
| 2024-08-20 | 96.150 | 96.150 | 95.900 | 96.100 | 94.853 | 90 |
| 2024-08-19 | 97.000 | 97.000 | 96.050 | 96.550 | 95.297 | 140 |
| 2024-08-16 | 95.500 | 96.300 | 95.500 | 96.250 | 95.001 | 26 |
| 2024-08-15 | 94.450 | 95.400 | 94.250 | 94.250 | 93.027 | 470 |
| 2024-08-14 | 92.900 | 93.800 | 92.900 | 93.500 | 92.287 | 494 |
| 2024-08-13 | 91.650 | 92.550 | 91.350 | 91.350 | 90.165 | 69 |
| 2024-08-12 | 91.500 | 91.650 | 91.500 | 91.650 | 90.461 | 87 |
| 2024-08-09 | 90.750 | 90.800 | 90.350 | 90.800 | 89.622 | 134 |
| 2024-08-08 | 90.000 | 90.350 | 90.000 | 90.350 | 89.178 | 79 |
| 2024-08-07 | 90.450 | 91.300 | 90.450 | 91.000 | 89.819 | 216 |
| 2024-08-06 | 89.150 | 89.250 | 87.650 | 87.750 | 86.612 | 271 |
| 2024-08-05 | 87.650 | 89.050 | 86.550 | 89.050 | 87.895 | 509 |
| 2024-08-02 | 92.000 | 92.000 | 90.700 | 91.250 | 90.066 | 203 |
| 2024-08-01 | 94.150 | 95.600 | 93.750 | 94.250 | 93.027 | 289 |
| 2024-07-31 | 94.250 | 94.850 | 94.250 | 94.400 | 93.175 | 248 |
| 2024-07-30 | 94.250 | 95.100 | 94.000 | 95.100 | 93.866 | 61 |
| 2024-07-29 | 93.550 | 93.900 | 92.800 | 93.450 | 92.238 | 560 |
| 2024-07-26 | 92.550 | 93.250 | 92.550 | 93.250 | 92.040 | 366 |
| 2024-07-25 | 92.800 | 93.200 | 91.500 | 91.850 | 90.658 | 610 |
| 2024-07-24 | 95.600 | 95.750 | 95.300 | 95.350 | 94.113 | 574 |
| 2024-07-23 | 97.250 | 97.350 | 96.550 | 96.550 | 95.297 | 701 |
| 2024-07-22 | 96.350 | 97.550 | 96.350 | 97.250 | 95.988 | 1,049 |
| 2024-07-19 | 97.000 | 97.000 | 95.950 | 96.350 | 95.100 | 1,538 |
| 2024-07-18 | 97.550 | 97.850 | 97.250 | 97.400 | 96.136 | 71 |
| 2024-07-17 | 97.300 | 97.750 | 96.950 | 96.950 | 95.692 | 498 |
| 2024-07-16 | 97.400 | 97.400 | 97.400 | 97.400 | 96.136 | 0 |
| 2024-07-15 | 98.650 | 98.700 | 98.000 | 98.150 | 96.877 | 721 |
| 2024-07-12 | 98.500 | 98.750 | 97.750 | 98.750 | 97.469 | 186 |
| 2024-07-11 | 98.600 | 98.950 | 97.750 | 97.750 | 96.482 | 238 |
| 2024-07-10 | 97.000 | 98.100 | 97.000 | 98.100 | 96.827 | 103 |
| 2024-07-09 | 96.600 | 97.350 | 96.000 | 97.100 | 95.840 | 289 |
| 2024-07-08 | 97.900 | 97.900 | 97.200 | 97.200 | 95.939 | 124 |
| 2024-07-05 | 98.650 | 98.650 | 97.100 | 97.200 | 95.939 | 89 |
| 2024-07-04 | 98.700 | 98.800 | 98.700 | 98.800 | 97.518 | 51 |
| 2024-07-03 | 96.900 | 98.950 | 96.900 | 98.750 | 97.469 | 129 |
| 2024-07-02 | 97.000 | 97.400 | 96.000 | 97.400 | 96.136 | 117 |
| 2024-07-01 | 98.850 | 98.850 | 97.900 | 97.900 | 96.630 | 174 |
| 2024-06-28 | 98.400 | 98.950 | 97.600 | 97.650 | 96.383 | 194 |
| 2024-06-27 | 99.350 | 99.350 | 97.800 | 98.400 | 97.123 | 1,130 |
| 2024-06-26 | 99.350 | 100.20 | 99.250 | 99.250 | 97.962 | 132 |
| 2024-06-25 | 99.400 | 100.10 | 98.950 | 98.950 | 97.666 | 464 |
| 2024-06-24 | 97.850 | 99.650 | 97.850 | 99.500 | 98.209 | 571 |
| 2024-06-21 | 97.500 | 97.500 | 97.500 | 97.500 | 96.235 | 0 |
| 2024-06-20 | 97.500 | 97.800 | 97.250 | 97.250 | 95.988 | 118 |
| 2024-06-19 | 97.300 | 97.550 | 97.300 | 97.300 | 96.038 | 414 |
| 2024-06-18 | 98.150 | 98.150 | 97.350 | 97.350 | 96.087 | 129 |
| 2024-06-17 | 96.900 | 97.250 | 96.450 | 97.050 | 95.791 | 87 |
| 2024-06-14 | 98.000 | 98.000 | 96.400 | 96.450 | 95.199 | 1,089 |
| 2024-06-13 | 100.40 | 100.40 | 98.450 | 98.450 | 97.173 | 650 |
| 2024-06-12 | 98.800 | 100.00 | 98.800 | 100.00 | 98.703 | 213 |
| 2024-06-11 | 99.000 | 99.450 | 98.800 | 98.800 | 97.518 | 160 |
| 2024-06-10 | 98.900 | 99.600 | 98.350 | 99.600 | 98.308 | 481 |
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 |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.