Exor N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	81.820	81.820	81.680	81.680	80.261	10
2023-06-29	79.020	79.020	79.020	79.020	77.647	0
2023-06-28	79.020	79.020	79.020	79.020	77.647	0
2023-06-27	79.500	79.500	79.020	79.020	77.647	19
2023-06-26	78.360	78.860	78.360	78.860	77.490	7
2023-06-23	79.920	79.920	79.340	79.340	77.961	24
2023-06-22	78.940	79.260	78.940	79.260	77.883	116
2023-06-21	79.760	79.760	79.760	79.760	78.374	0
2023-06-20	80.000	80.000	78.660	78.660	77.293	227
2023-06-19	80.700	80.740	80.700	80.720	79.317	72
2023-06-16	80.920	80.920	80.920	80.920	79.514	0
2023-06-15	80.920	80.920	80.920	80.920	79.514	20
2023-06-14	81.380	81.500	81.380	81.500	80.084	135
2023-06-13	81.480	81.580	81.320	81.580	80.162	250
2023-06-12	80.600	80.600	80.600	80.600	79.199	0
2023-06-09	80.600	80.600	80.600	80.600	79.199	6
2023-06-08	80.080	81.000	80.080	80.600	79.199	213
2023-06-07	81.180	81.180	80.160	80.500	79.101	98
2023-06-06	80.820	80.900	80.260	80.900	79.494	210
2023-06-05	78.600	78.600	78.600	78.600	77.234	0
2023-06-02	78.600	78.600	78.600	78.600	77.234	0
2023-06-01	78.600	78.600	78.600	78.600	76.802	0
2023-05-31	78.820	78.820	78.600	78.600	76.802	18
2023-05-30	78.300	78.300	78.300	78.300	76.509	0
2023-05-29	77.880	77.880	77.880	77.880	76.098	0
2023-05-26	76.840	78.020	76.840	77.880	76.098	987
2023-05-25	77.480	77.480	77.180	77.180	75.414	28
2023-05-24	77.620	77.920	77.520	77.520	75.746	9
2023-05-23	80.400	80.400	78.820	78.820	77.017	26
2023-05-22	80.780	80.780	80.780	80.780	78.932	5
2023-05-19	78.400	78.400	78.400	78.400	76.606	0
2023-05-18	78.400	78.400	78.400	78.400	76.606	0
2023-05-17	78.000	78.400	78.000	78.400	76.606	52
2023-05-16	78.680	78.780	78.440	78.440	76.645	357
2023-05-15	77.480	77.480	77.480	77.480	75.707	0
2023-05-12	77.200	77.480	76.800	77.480	75.707	66
2023-05-11	76.180	76.180	76.100	76.100	74.359	218
2023-05-10	75.500	75.500	75.500	75.500	73.773	0
2023-05-09	76.100	76.100	75.500	75.500	73.773	15
2023-05-08	76.140	76.140	76.140	76.140	74.398	0
2023-05-05	74.500	75.140	74.500	75.140	73.421	4
2023-05-04	74.560	74.560	74.560	74.560	72.854	0
2023-05-03	74.560	74.560	74.560	74.560	72.854	0
2023-05-02	74.800	74.800	73.980	74.260	72.561	343
2023-04-28	73.160	74.480	73.160	74.480	72.776	4
2023-04-27	73.460	73.820	73.460	73.520	71.838	44
2023-04-26	73.800	73.800	73.800	73.800	72.112	0
2023-04-25	74.160	74.160	74.160	74.160	72.463	10
2023-04-24	75.520	75.520	75.520	75.520	73.792	0
2023-04-21	74.780	75.080	74.780	75.080	73.362	2
2023-04-20	75.140	75.180	73.620	73.620	71.936	41
2023-04-19	77.500	77.500	77.500	77.500	75.727	100
2023-04-18	78.060	78.060	78.060	78.060	76.274	0
2023-04-17	77.380	77.380	77.380	77.380	75.610	0
2023-04-14	78.020	78.020	77.380	77.380	75.610	10
2023-04-13	77.320	77.380	77.320	77.380	75.610	175
2023-04-12	77.200	77.200	76.660	76.660	74.906	5
2023-04-11	75.440	75.440	75.440	75.440	73.714	0
2023-04-06	75.260	75.820	75.260	75.440	73.714	54
2023-04-05	76.440	76.440	75.420	75.420	73.694	18

← NewerPage 15 of 22 · 1,279 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.