Exor N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	100.50	100.50	99.600	99.950	98.653	1,032
2024-06-06	100.50	100.80	100.30	100.60	99.295	43
2024-06-05	100.00	100.80	100.00	100.50	99.196	56
2024-06-04	100.10	100.40	99.000	99.650	98.357	435
2024-06-03	102.80	102.90	100.30	100.60	99.295	243
2024-05-31	103.60	103.60	103.10	103.60	102.26	98
2024-05-30	103.00	103.80	103.00	103.70	102.35	90
2024-05-29	105.10	105.10	103.10	103.10	101.31	207
2024-05-28	105.90	105.90	104.50	104.50	102.68	21
2024-05-27	105.30	105.30	104.60	104.60	102.78	659
2024-05-24	105.70	106.50	105.00	106.50	104.65	262
2024-05-23	105.90	105.90	104.40	104.40	102.59	58
2024-05-22	104.30	105.30	104.30	105.10	103.27	40
2024-05-21	104.40	104.40	103.20	103.20	101.41	167
2024-05-20	103.70	104.00	103.60	104.00	102.19	19
2024-05-17	102.90	104.10	102.90	104.10	102.29	234
2024-05-16	104.10	104.40	102.80	104.40	102.59	98
2024-05-15	105.30	105.30	104.00	104.00	102.19	54
2024-05-14	104.00	104.40	103.60	104.40	102.59	94
2024-05-13	102.90	103.60	102.40	103.10	101.31	271
2024-05-10	102.70	102.90	102.50	102.60	100.82	82
2024-05-09	103.40	103.40	102.70	102.70	100.92	57
2024-05-08	101.80	102.50	101.80	102.50	100.72	38
2024-05-07	103.90	104.00	101.80	101.80	100.03	94
2024-05-06	103.60	104.10	102.90	102.90	101.11	1,473
2024-05-03	103.40	103.60	102.50	103.60	101.80	113
2024-05-02	102.50	102.50	101.00	102.30	100.52	219
2024-04-30	105.10	105.20	102.10	102.10	100.33	304
2024-04-29	105.10	107.00	105.00	107.00	105.14	512
2024-04-26	101.00	102.70	100.40	102.70	100.92	176
2024-04-25	100.40	100.40	100.40	100.40	98.655	0
2024-04-24	102.20	102.20	101.10	101.10	99.343	45
2024-04-23	101.80	102.40	101.80	102.10	100.33	74
2024-04-22	101.50	102.10	100.00	102.10	100.33	554
2024-04-19	100.80	101.10	99.950	100.80	99.048	243
2024-04-18	101.80	102.50	101.70	101.70	99.933	466
2024-04-17	101.40	102.50	100.80	100.80	99.048	86
2024-04-16	99.400	101.00	99.400	100.80	99.048	310
2024-04-15	100.20	101.60	100.20	101.60	99.834	92
2024-04-12	101.40	101.90	100.30	101.10	99.343	153
2024-04-11	99.150	99.800	98.450	99.050	97.329	266
2024-04-10	100.00	100.00	98.600	99.550	97.820	341
2024-04-09	99.550	99.550	98.700	98.850	97.132	348
2024-04-08	100.40	100.60	99.850	100.40	98.655	194
2024-04-05	99.150	101.20	98.700	101.20	99.441	711
2024-04-04	100.40	101.40	100.40	101.20	99.441	355
2024-04-03	100.50	101.20	99.300	100.40	98.655	747
2024-04-02	103.20	103.30	101.20	101.20	99.441	239
2024-03-28	103.10	103.20	102.40	103.20	101.41	376
2024-03-27	103.00	103.50	103.00	103.05	101.26	223
2024-03-26	102.75	103.55	102.45	102.90	101.11	343
2024-03-25	103.80	104.00	102.75	102.75	100.96	191
2024-03-22	103.80	104.00	103.15	104.00	102.19	113
2024-03-21	104.15	104.15	103.15	104.15	102.34	286
2024-03-20	102.65	103.95	102.65	103.70	101.90	466
2024-03-19	102.00	103.40	102.00	103.40	101.60	141
2024-03-18	101.50	102.50	101.50	102.50	100.72	133
2024-03-15	102.20	102.20	101.55	101.65	99.884	178
2024-03-14	102.05	102.40	101.50	102.40	100.62	300
2024-03-13	101.90	102.90	101.90	102.90	101.11	104

← NewerPage 11 of 22 · 1,278 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

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.