Exor N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 94.300 | 95.400 | 94.300 | 95.400 | 94.162 | 48 |
| 2024-11-21 | 92.700 | 94.350 | 92.700 | 94.350 | 93.126 | 52 |
| 2024-11-20 | 94.550 | 94.550 | 92.900 | 92.900 | 91.695 | 48 |
| 2024-11-19 | 93.900 | 94.250 | 92.950 | 94.150 | 92.928 | 182 |
| 2024-11-18 | 93.800 | 93.800 | 93.800 | 93.800 | 92.583 | 0 |
| 2024-11-15 | 94.750 | 94.750 | 93.800 | 93.800 | 92.583 | 10 |
| 2024-11-14 | 94.000 | 94.700 | 94.000 | 94.650 | 93.422 | 452 |
| 2024-11-13 | 92.550 | 93.100 | 92.350 | 93.000 | 91.793 | 120 |
| 2024-11-12 | 94.050 | 94.700 | 94.050 | 94.700 | 93.471 | 53 |
| 2024-11-11 | 95.400 | 96.000 | 95.400 | 95.700 | 94.458 | 22 |
| 2024-11-08 | 94.300 | 94.750 | 94.300 | 94.700 | 93.471 | 64 |
| 2024-11-07 | 94.350 | 95.500 | 94.350 | 94.550 | 93.323 | 20 |
| 2024-11-06 | 94.550 | 95.400 | 93.550 | 93.550 | 92.336 | 297 |
| 2024-11-05 | 96.000 | 96.000 | 93.050 | 93.050 | 91.843 | 139 |
| 2024-11-04 | 98.000 | 98.000 | 96.650 | 96.650 | 95.396 | 167 |
| 2024-11-01 | 96.250 | 96.250 | 96.250 | 96.250 | 95.001 | 0 |
| 2024-10-31 | 97.050 | 97.500 | 96.250 | 96.250 | 95.001 | 238 |
| 2024-10-30 | 99.600 | 99.600 | 97.500 | 97.500 | 96.235 | 196 |
| 2024-10-29 | 100.80 | 101.00 | 99.700 | 99.850 | 98.555 | 1,076 |
| 2024-10-28 | 99.300 | 100.50 | 98.450 | 100.50 | 99.196 | 572 |
| 2024-10-25 | 99.300 | 99.900 | 99.300 | 99.800 | 98.505 | 156 |
| 2024-10-24 | 99.500 | 99.600 | 99.500 | 99.600 | 98.308 | 12 |
| 2024-10-23 | 98.000 | 98.500 | 98.000 | 98.500 | 97.222 | 188 |
| 2024-10-22 | 97.700 | 98.050 | 96.950 | 97.550 | 96.284 | 411 |
| 2024-10-21 | 98.550 | 98.900 | 97.950 | 98.900 | 97.617 | 452 |
| 2024-10-18 | 98.350 | 98.900 | 98.150 | 98.150 | 96.877 | 85 |
| 2024-10-17 | 98.450 | 98.500 | 98.100 | 98.400 | 97.123 | 142 |
| 2024-10-16 | 97.950 | 98.150 | 97.800 | 98.150 | 96.877 | 35 |
| 2024-10-15 | 98.300 | 98.750 | 97.900 | 98.050 | 96.778 | 65 |
| 2024-10-14 | 97.950 | 98.000 | 97.400 | 97.400 | 96.136 | 79 |
| 2024-10-11 | 96.450 | 96.900 | 96.150 | 96.650 | 95.396 | 703 |
| 2024-10-10 | 96.800 | 96.800 | 96.800 | 96.800 | 95.544 | 0 |
| 2024-10-09 | 96.400 | 96.450 | 96.050 | 96.050 | 94.804 | 124 |
| 2024-10-08 | 96.300 | 96.850 | 96.300 | 96.850 | 95.593 | 326 |
| 2024-10-07 | 96.300 | 97.000 | 96.300 | 96.800 | 95.544 | 6,425 |
| 2024-10-04 | 96.450 | 96.700 | 96.450 | 96.500 | 95.248 | 28 |
| 2024-10-03 | 96.650 | 96.650 | 95.850 | 95.950 | 94.705 | 188 |
| 2024-10-02 | 97.400 | 97.550 | 97.100 | 97.100 | 95.840 | 118 |
| 2024-10-01 | 97.300 | 98.150 | 97.000 | 98.150 | 96.877 | 198 |
| 2024-09-30 | 98.800 | 98.800 | 94.500 | 95.350 | 94.113 | 1,468 |
| 2024-09-27 | 98.700 | 99.700 | 98.700 | 99.300 | 98.012 | 118 |
| 2024-09-26 | 98.750 | 98.750 | 98.150 | 98.250 | 96.975 | 45 |
| 2024-09-25 | 99.800 | 100.20 | 97.450 | 97.450 | 96.186 | 510 |
| 2024-09-24 | 98.850 | 98.850 | 97.900 | 98.500 | 97.222 | 412 |
| 2024-09-23 | 97.800 | 98.750 | 97.800 | 98.750 | 97.469 | 465 |
| 2024-09-20 | 98.000 | 98.000 | 98.000 | 98.000 | 96.729 | 0 |
| 2024-09-19 | 98.550 | 99.250 | 98.550 | 99.150 | 97.864 | 222 |
| 2024-09-18 | 97.650 | 97.900 | 97.300 | 97.300 | 96.038 | 10 |
| 2024-09-17 | 98.300 | 98.700 | 98.300 | 98.350 | 97.074 | 14 |
| 2024-09-16 | 97.650 | 97.800 | 97.350 | 97.800 | 96.531 | 23 |
| 2024-09-13 | 98.550 | 98.650 | 97.600 | 97.600 | 96.334 | 352 |
| 2024-09-12 | 98.350 | 98.350 | 97.400 | 97.400 | 96.136 | 110 |
| 2024-09-11 | 97.150 | 97.500 | 97.150 | 97.350 | 96.087 | 40 |
| 2024-09-10 | 98.500 | 98.500 | 96.500 | 97.000 | 95.741 | 264 |
| 2024-09-09 | 98.050 | 98.650 | 98.050 | 98.350 | 97.074 | 22 |
| 2024-09-06 | 97.250 | 97.250 | 96.750 | 96.750 | 95.495 | 5 |
| 2024-09-05 | 99.000 | 99.000 | 98.400 | 98.400 | 97.123 | 31 |
| 2024-09-04 | 98.800 | 99.250 | 98.800 | 99.050 | 97.765 | 95 |
| 2024-09-03 | 100.60 | 100.60 | 99.400 | 99.400 | 98.110 | 53 |
| 2024-09-02 | 100.40 | 100.70 | 99.800 | 99.800 | 98.505 | 16 |
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.