Exor N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	95.080	95.080	94.160	94.160	92.524	393
2023-12-13	93.620	93.740	93.500	93.740	92.111	1,937
2023-12-12	93.000	93.640	93.000	93.440	91.816	303
2023-12-11	92.640	93.160	92.640	93.160	91.541	1,538
2023-12-08	92.120	92.700	92.120	92.660	91.050	60
2023-12-07	91.400	91.800	91.220	91.660	90.067	40
2023-12-06	90.900	91.840	90.900	91.620	90.028	37
2023-12-05	90.980	90.980	90.900	90.900	89.320	17
2023-12-04	90.240	90.300	89.940	89.940	88.377	200
2023-12-01	89.720	90.260	89.520	90.260	88.691	45
2023-11-30	88.220	90.320	88.220	90.320	88.750	39
2023-11-29	87.840	88.260	87.680	88.260	86.726	6,171
2023-11-28	87.260	87.340	87.080	87.240	85.724	62
2023-11-27	87.380	87.420	87.100	87.420	85.901	221
2023-11-24	87.060	87.300	87.060	87.300	85.783	5
2023-11-23	87.040	87.140	87.040	87.140	85.626	28
2023-11-22	86.840	87.140	86.740	86.740	85.233	21
2023-11-21	86.200	86.200	85.960	86.080	84.584	22
2023-11-20	86.560	86.560	86.340	86.340	84.840	61
2023-11-17	85.400	86.480	85.400	86.380	84.879	60
2023-11-16	84.860	84.860	84.860	84.860	83.385	0
2023-11-15	85.360	86.000	85.360	86.000	84.505	112
2023-11-14	84.900	86.540	84.900	86.540	85.036	242
2023-11-13	84.240	85.720	84.240	85.720	84.230	183
2023-11-10	83.800	83.800	83.620	83.800	82.344	1,516
2023-11-09	83.380	83.800	83.380	83.800	82.344	430
2023-11-08	83.220	83.220	82.500	82.500	81.066	21
2023-11-07	84.500	84.500	84.500	84.500	83.032	60
2023-11-06	85.000	85.740	84.600	85.740	84.250	719
2023-11-03	84.600	85.220	84.360	85.000	83.523	552
2023-11-02	84.120	84.360	84.120	84.360	82.894	10
2023-11-01	81.000	81.000	81.000	81.000	79.592	0
2023-10-31	81.160	81.180	81.000	81.000	79.592	535
2023-10-30	81.300	81.300	80.700	80.700	79.298	4
2023-10-27	81.300	81.300	81.080	81.080	79.671	6
2023-10-26	80.520	80.520	80.400	80.420	79.022	52
2023-10-25	80.860	81.220	80.720	81.220	79.809	35
2023-10-24	81.760	81.940	81.760	81.940	80.516	2
2023-10-23	82.540	82.540	82.440	82.440	81.007	19
2023-10-20	83.480	83.480	82.920	82.920	81.479	340
2023-10-19	83.400	84.400	83.400	84.400	82.933	70
2023-10-18	85.000	85.000	84.640	84.640	83.169	402
2023-10-17	84.600	84.920	84.600	84.920	83.444	3
2023-10-16	84.100	85.460	83.600	85.460	83.975	10,014
2023-10-13	83.920	84.180	83.660	84.180	82.717	296
2023-10-12	87.380	87.380	85.580	85.580	84.093	35
2023-10-11	84.700	84.700	84.700	84.700	83.228	50
2023-10-10	83.400	83.400	83.400	83.400	81.951	0
2023-10-09	83.400	83.400	83.400	83.400	81.951	24
2023-10-06	82.560	82.560	82.560	82.560	81.125	50
2023-10-05	81.640	81.640	81.640	81.640	80.221	0
2023-10-04	81.640	81.640	81.640	81.640	80.221	10
2023-10-03	82.320	82.320	82.320	82.320	80.889	100
2023-10-02	83.540	83.900	82.840	82.840	81.400	1,099
2023-09-29	83.940	83.940	83.940	83.940	82.481	0
2023-09-28	83.260	83.880	83.260	83.880	82.422	120
2023-09-27	83.100	83.100	83.100	83.100	81.656	0
2023-09-26	82.940	83.260	82.880	82.960	81.518	151
2023-09-25	84.700	84.700	84.700	84.700	83.228	0
2023-09-22	84.700	84.700	84.700	84.700	83.228	0

← NewerPage 13 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.