Exor N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	77.220	77.220	76.520	76.520	74.769	77
2023-04-03	75.760	76.200	75.500	75.500	73.773	6,863
2023-03-31	74.980	74.980	74.980	74.980	73.265	0
2023-03-30	74.980	74.980	74.980	74.980	73.265	0
2023-03-29	73.840	74.980	73.840	74.980	73.265	13
2023-03-28	73.560	73.560	73.560	73.560	71.877	0
2023-03-27	74.800	74.800	74.360	74.360	72.659	106
2023-03-24	74.220	74.220	74.220	74.220	72.522	0
2023-03-23	74.320	74.320	74.220	74.220	72.522	4
2023-03-22	75.000	75.000	75.000	75.000	73.284	0
2023-03-21	75.260	75.260	75.260	75.260	73.538	0
2023-03-20	74.220	74.220	74.220	74.220	72.522	0
2023-03-17	72.880	72.880	72.880	72.880	71.213	70
2023-03-16	72.820	72.820	72.820	72.820	71.154	0
2023-03-15	72.820	72.820	72.820	72.820	71.154	27
2023-03-14	75.580	75.580	75.580	75.580	73.851	0
2023-03-13	75.260	75.580	75.260	75.580	73.851	101
2023-03-10	78.640	78.780	78.640	78.780	76.978	42
2023-03-09	80.280	80.280	80.280	80.280	78.443	0
2023-03-08	79.720	80.280	79.720	80.280	78.443	110
2023-03-07	80.500	80.500	80.200	80.200	78.365	52
2023-03-06	78.600	78.600	78.600	78.600	76.802	0
2023-03-03	78.600	78.600	78.600	78.600	76.802	0
2023-03-02	78.600	78.600	78.600	78.600	76.802	0
2023-03-01	78.420	78.420	78.420	78.420	76.626	0
2023-02-28	77.660	77.660	77.660	77.660	75.883	0
2023-02-27	77.500	77.660	77.440	77.660	75.883	133
2023-02-24	78.340	78.340	78.340	78.340	76.548	1
2023-02-23	76.900	78.700	76.900	77.180	75.414	140
2023-02-22	75.600	75.600	75.600	75.600	73.870	11
2023-02-21	75.640	75.640	75.640	75.640	73.909	0
2023-02-20	76.440	76.440	76.440	76.440	74.691	40
2023-02-17	76.000	76.980	76.000	76.980	75.219	256
2023-02-16	76.800	76.860	76.740	76.740	74.984	131
2023-02-15	76.060	76.900	76.060	76.900	75.141	124
2023-02-14	76.620	76.700	76.120	76.140	74.398	486
2023-02-13	75.720	76.160	75.720	76.120	74.378	445
2023-02-10	73.260	73.260	73.260	73.260	71.584	0
2023-02-09	73.260	73.260	73.260	73.260	71.584	0
2023-02-08	73.260	73.260	73.260	73.260	71.584	0
2023-02-07	73.260	73.260	73.260	73.260	71.584	0
2023-02-06	74.500	74.500	73.260	73.260	71.584	757
2023-02-03	75.000	75.360	74.800	75.360	73.636	254
2023-02-02	74.560	75.540	74.560	75.540	73.812	25
2023-02-01	73.260	73.340	72.980	73.260	71.584	56
2023-01-31	73.060	73.060	73.060	73.060	71.388	0
2023-01-30	73.060	73.060	73.060	73.060	71.388	0
2023-01-27	72.440	72.440	72.440	72.440	70.783	0
2023-01-26	72.440	72.440	72.440	72.440	70.783	0
2023-01-25	73.260	73.260	73.260	73.260	71.584	0
2023-01-24	72.120	73.260	72.120	73.260	71.584	25
2023-01-23	71.760	71.760	71.760	71.760	70.118	0
2023-01-20	71.760	71.760	71.760	71.760	70.118	0
2023-01-19	73.460	73.460	73.460	73.460	71.779	0
2023-01-18	73.460	73.460	73.460	73.460	71.779	0
2023-01-17	72.300	72.300	72.300	72.300	70.646	0
2023-01-16	72.300	72.300	72.300	72.300	70.646	0
2023-01-13	72.300	72.300	72.300	72.300	70.646	0
2023-01-12	72.300	72.300	72.300	72.300	70.646	220
2023-01-11	71.720	71.720	71.720	71.720	70.079	300

← NewerPage 16 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.