Exor N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	84.700	84.700	84.700	84.700	83.228	0
2023-09-21	84.900	84.900	84.700	84.700	83.228	5
2023-09-20	86.300	86.300	85.920	85.920	84.427	2
2023-09-19	85.660	86.100	85.660	86.100	84.604	650
2023-09-18	86.260	86.260	86.220	86.220	84.722	30
2023-09-15	86.420	86.620	86.260	86.260	84.761	150
2023-09-14	85.940	86.500	85.380	85.720	84.230	366
2023-09-13	82.500	82.500	81.060	81.060	79.651	441
2023-09-12	82.080	82.080	82.080	82.080	80.654	0
2023-09-11	81.960	82.480	81.960	82.080	80.654	36
2023-09-08	81.240	81.640	80.780	81.640	80.221	306
2023-09-07	81.200	81.200	81.200	81.200	79.789	0
2023-09-06	82.300	82.300	80.940	81.440	80.025	11
2023-09-05	81.400	81.580	81.400	81.580	80.162	68
2023-09-04	82.020	82.020	81.660	81.660	80.241	25
2023-09-01	81.720	81.800	81.020	81.260	79.848	202
2023-08-31	81.900	82.180	81.800	82.060	80.634	113
2023-08-30	81.880	81.960	81.880	81.960	80.536	56
2023-08-29	81.300	81.300	81.080	81.080	79.671	39
2023-08-28	80.600	81.480	80.600	80.900	79.494	140
2023-08-25	80.320	80.920	80.320	80.860	79.455	26
2023-08-24	80.640	80.640	80.340	80.340	78.944	1
2023-08-23	80.520	80.820	80.520	80.820	79.416	18
2023-08-22	79.680	79.680	79.680	79.680	78.295	0
2023-08-21	79.640	79.640	79.640	79.640	78.256	0
2023-08-18	80.000	80.000	79.640	79.640	78.256	13
2023-08-17	81.540	81.660	80.760	80.760	79.357	79
2023-08-16	81.260	81.260	81.260	81.260	79.848	0
2023-08-15	81.180	81.260	80.860	81.260	79.848	55
2023-08-14	80.940	81.460	80.940	80.940	79.533	54
2023-08-11	81.040	81.040	81.040	81.040	79.632	10
2023-08-10	81.960	81.960	81.840	81.840	80.418	133
2023-08-09	82.080	82.080	81.040	81.940	80.516	95
2023-08-08	81.780	81.780	80.960	80.960	79.553	41
2023-08-07	82.300	82.300	82.120	82.120	80.693	2
2023-08-04	82.680	82.920	82.540	82.540	81.106	8
2023-08-03	82.400	82.400	82.160	82.400	80.968	174
2023-08-02	84.800	84.800	84.800	84.800	83.326	0
2023-08-01	84.800	84.800	84.800	84.800	83.326	0
2023-07-31	84.940	85.060	84.800	84.800	83.326	73
2023-07-28	84.920	85.340	84.920	85.120	83.641	207
2023-07-27	83.900	83.900	83.900	83.900	82.442	25
2023-07-26	82.200	83.060	82.200	83.060	81.617	19
2023-07-25	83.100	83.400	83.100	83.200	81.754	5
2023-07-24	82.700	83.160	82.360	82.360	80.929	143
2023-07-21	83.240	83.240	82.700	82.700	81.263	97
2023-07-20	82.940	82.940	82.060	82.580	81.145	560
2023-07-19	82.260	82.280	82.260	82.280	80.850	6
2023-07-18	82.560	82.620	82.000	82.000	80.575	380
2023-07-17	82.880	82.880	82.080	82.080	80.654	312
2023-07-14	82.240	82.780	82.060	82.780	81.341	88
2023-07-13	82.320	82.420	82.160	82.240	80.811	54
2023-07-12	81.300	81.820	81.240	81.820	80.398	755
2023-07-11	80.900	80.900	80.780	80.780	79.376	2
2023-07-10	79.560	80.380	79.560	80.380	78.983	9
2023-07-07	79.400	79.400	79.400	79.400	78.020	0
2023-07-06	80.300	80.300	79.400	79.400	78.020	31
2023-07-05	81.180	81.180	81.180	81.180	79.769	0
2023-07-04	81.820	81.940	81.820	81.940	80.516	17
2023-07-03	81.660	81.760	81.660	81.760	80.339	121

← NewerPage 14 of 22 · 1,276 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.