Exor N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	88.100	88.600	87.400	87.400	86.266	477
2025-05-20	87.500	88.250	87.500	88.250	87.105	420
2025-05-19	87.750	87.850	87.450	87.850	86.710	19
2025-05-16	88.500	89.350	88.150	89.350	88.191	52
2025-05-15	87.700	88.150	87.150	88.150	87.006	175
2025-05-14	88.550	88.550	88.550	88.550	87.401	0
2025-05-13	88.150	88.550	87.850	88.550	87.401	250
2025-05-12	87.350	89.500	87.350	89.200	88.043	447
2025-05-09	85.850	85.950	85.500	85.600	84.489	167
2025-05-08	84.400	85.300	84.000	85.000	83.897	619
2025-05-07	84.650	84.650	83.750	83.750	82.663	60
2025-05-06	83.800	83.800	83.000	83.400	82.318	79
2025-05-05	83.850	84.400	83.650	84.100	83.009	301
2025-05-02	83.950	84.300	82.950	83.950	82.861	1,014
2025-04-30	82.700	82.750	81.000	81.850	80.788	163
2025-04-29	82.000	82.700	82.000	82.250	81.183	62
2025-04-28	83.450	83.950	82.450	82.450	81.380	89
2025-04-25	83.200	83.200	82.500	82.650	81.578	177
2025-04-24	81.750	82.900	80.800	82.900	81.824	544
2025-04-23	80.100	80.300	80.000	80.100	79.061	283
2025-04-22	78.200	81.050	78.000	81.050	79.998	64
2025-04-17	78.000	78.200	77.550	77.950	76.939	213
2025-04-16	78.350	78.500	77.950	77.950	76.939	300
2025-04-15	78.000	78.700	77.800	78.700	77.679	252
2025-04-14	78.000	78.000	76.900	76.900	75.902	519
2025-04-11	75.050	76.900	74.900	76.900	75.902	117
2025-04-10	77.900	78.100	75.600	75.600	74.619	323
2025-04-09	75.100	75.250	74.100	74.100	73.139	384
2025-04-08	77.300	78.050	76.200	76.800	75.804	1,063
2025-04-07	76.400	76.600	71.200	75.400	74.422	1,672
2025-04-04	80.050	80.050	76.000	76.800	75.804	974
2025-04-03	81.350	82.650	81.000	81.150	80.097	410
2025-04-02	83.650	83.750	82.950	83.450	82.367	198
2025-04-01	84.000	84.450	83.500	84.300	83.206	613
2025-03-31	86.050	86.050	83.700	84.000	82.910	835
2025-03-28	90.450	90.700	88.600	89.350	88.191	771
2025-03-27	90.000	90.650	89.000	90.400	89.227	682
2025-03-26	91.700	91.700	89.700	89.700	88.536	1,717
2025-03-25	90.800	91.250	90.800	91.250	90.066	80
2025-03-24	89.400	89.400	89.400	89.400	88.240	0
2025-03-21	90.650	90.650	89.400	89.400	88.240	322
2025-03-20	90.700	90.700	89.800	90.450	89.276	847
2025-03-19	89.600	90.000	89.100	90.000	88.832	192
2025-03-18	91.100	91.100	90.100	90.100	88.931	314
2025-03-17	89.400	89.400	89.400	89.400	88.240	0
2025-03-14	88.000	89.500	88.000	89.400	88.240	67
2025-03-13	88.150	89.200	87.900	88.650	87.500	209
2025-03-12	88.850	90.900	88.700	90.900	89.721	1,258
2025-03-11	91.000	91.000	87.500	87.500	86.365	377
2025-03-10	92.800	92.800	90.600	90.600	89.425	367
2025-03-07	93.450	93.600	92.000	92.850	91.645	344
2025-03-06	93.150	93.650	91.800	93.650	92.435	398
2025-03-05	93.100	93.100	92.200	92.200	91.004	303
2025-03-04	94.250	94.350	91.500	91.500	90.313	577
2025-03-03	93.750	95.450	93.450	94.750	93.521	543
2025-02-28	92.450	94.400	92.350	93.600	92.386	439
2025-02-27	94.500	94.500	91.000	92.850	91.645	1,335
2025-02-26	93.500	94.450	93.500	93.800	92.583	198
2025-02-25	93.950	94.500	92.950	92.950	91.744	140
2025-02-24	94.400	94.400	93.000	93.000	91.793	181

← NewerPage 7 of 22 · 1,278 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.