Exor N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	102.00	103.00	101.85	103.00	101.21	8
2024-03-11	100.95	101.50	100.65	100.85	99.097	447
2024-03-08	100.70	102.70	100.40	102.70	100.92	275
2024-03-07	99.960	100.55	99.700	100.40	98.655	962
2024-03-06	100.00	100.55	99.780	100.30	98.557	200
2024-03-05	99.960	100.45	99.600	100.45	98.704	24
2024-03-04	100.20	100.30	99.600	100.25	98.508	185
2024-03-01	100.25	100.25	100.25	100.25	98.508	28
2024-02-29	101.00	101.00	99.820	99.820	98.085	326
2024-02-28	101.00	101.20	100.60	101.05	99.294	72
2024-02-27	100.90	100.90	100.55	100.55	98.803	70
2024-02-26	101.45	101.45	100.90	100.90	99.147	245
2024-02-23	100.75	101.05	100.55	101.05	99.294	172
2024-02-22	99.240	100.40	98.960	100.20	98.459	214
2024-02-21	97.400	98.220	97.320	98.220	96.513	134
2024-02-20	98.480	98.480	97.420	97.520	95.825	811
2024-02-19	98.280	98.520	98.000	98.500	96.788	211
2024-02-16	98.360	98.880	98.240	98.820	97.103	220
2024-02-15	96.760	98.080	96.680	97.900	96.199	238
2024-02-14	95.940	95.940	94.740	94.740	93.094	11
2024-02-13	96.180	96.180	95.180	95.180	93.526	131
2024-02-12	95.800	96.040	95.800	95.800	94.135	166
2024-02-09	94.700	95.160	94.640	94.640	92.995	604
2024-02-08	93.840	94.760	93.840	94.440	92.799	95
2024-02-07	94.560	94.560	93.760	93.760	92.131	20
2024-02-06	92.520	93.060	92.520	92.820	91.207	499
2024-02-05	93.180	93.180	92.300	92.620	91.010	58
2024-02-02	93.600	93.600	92.300	93.000	91.384	208
2024-02-01	90.000	91.900	89.480	91.880	90.283	47
2024-01-31	88.600	89.860	88.600	89.860	88.298	472
2024-01-30	86.600	87.980	86.600	87.980	86.451	117
2024-01-29	87.020	87.020	86.120	86.640	85.134	741
2024-01-26	86.520	87.020	86.520	87.020	85.508	57
2024-01-25	86.680	86.680	85.520	85.940	84.447	570
2024-01-24	87.000	87.680	86.820	86.820	85.311	704
2024-01-23	87.200	87.280	87.000	87.240	85.724	408
2024-01-22	90.120	90.120	89.180	89.180	87.630	250
2024-01-19	88.880	88.880	88.880	88.880	87.335	0
2024-01-18	88.540	88.940	88.540	88.940	87.394	422
2024-01-17	87.380	88.320	87.380	88.320	86.785	233
2024-01-16	88.700	88.720	87.840	88.400	86.864	557
2024-01-15	90.480	90.480	89.800	89.840	88.279	195
2024-01-12	90.240	90.240	90.240	90.240	88.672	0
2024-01-11	90.380	90.600	89.520	89.660	88.102	106
2024-01-10	89.180	89.400	89.180	89.400	87.846	20
2024-01-09	90.080	90.080	89.700	89.700	88.141	849
2024-01-08	89.000	90.320	88.860	90.320	88.750	1,023
2024-01-05	89.020	89.660	88.680	89.560	88.004	495
2024-01-04	89.420	89.720	89.300	89.720	88.161	424
2024-01-03	89.920	90.260	88.420	88.580	87.041	649
2024-01-02	91.160	91.160	90.320	90.320	88.750	162
2023-12-29	90.420	90.420	90.300	90.400	88.829	25
2023-12-28	90.680	90.680	90.180	90.180	88.613	424
2023-12-27	90.360	90.360	90.360	90.360	88.790	357
2023-12-22	90.980	91.560	90.800	90.800	89.222	546
2023-12-21	91.640	91.720	90.860	90.860	89.281	673
2023-12-20	92.640	92.640	92.020	92.280	90.676	178
2023-12-19	92.960	92.960	92.260	92.260	90.657	503
2023-12-18	92.520	92.520	92.480	92.480	90.873	35
2023-12-15	94.020	94.020	93.140	93.140	91.521	569

← NewerPage 12 of 22 · 1,275 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.