Exor NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 99.525 | 99.900 | 98.950 | 99.550 | 99.550 | 239,677 |
| 2024-08-27 | 98.850 | 99.550 | 98.850 | 99.125 | 99.125 | 3,737 |
| 2024-08-23 | 97.850 | 98.800 | 97.850 | 97.900 | 97.900 | 7,754 |
| 2024-08-22 | 97.075 | 97.850 | 97.000 | 97.025 | 97.025 | 4,443 |
| 2024-08-21 | 95.750 | 97.250 | 95.750 | 96.850 | 96.850 | 11,487 |
| 2024-08-20 | 96.650 | 96.650 | 95.950 | 96.325 | 96.325 | 4,962 |
| 2024-08-19 | 96.425 | 97.000 | 95.950 | 96.250 | 96.250 | 6,467 |
| 2024-08-16 | 95.550 | 96.450 | 95.550 | 95.850 | 95.850 | 3,676 |
| 2024-08-15 | 94.725 | 95.550 | 94.050 | 95.400 | 95.400 | 7,840 |
| 2024-08-14 | 93.575 | 93.850 | 92.800 | 92.950 | 92.950 | 6,302 |
| 2024-08-13 | 92.000 | 92.500 | 91.400 | 91.675 | 91.675 | 120,282 |
| 2024-08-12 | 91.300 | 92.150 | 91.100 | 91.300 | 91.300 | 5,876 |
| 2024-08-09 | 90.675 | 91.150 | 90.386 | 90.400 | 90.400 | 14,035 |
| 2024-08-08 | 90.450 | 90.550 | 89.400 | 90.150 | 90.150 | 3,233 |
| 2024-08-07 | 88.825 | 99.000 | 88.550 | 90.650 | 90.650 | 2,476 |
| 2024-08-06 | 89.600 | 89.600 | 87.500 | 87.950 | 87.950 | 19,179 |
| 2024-08-05 | 88.150 | 89.300 | 86.600 | 89.300 | 89.300 | 61,779 |
| 2024-08-02 | 93.050 | 93.400 | 90.350 | 90.400 | 90.400 | 7,517 |
| 2024-08-01 | 94.100 | 95.900 | 93.800 | 93.900 | 93.900 | 5,347 |
| 2024-07-31 | 94.950 | 94.950 | 94.000 | 94.725 | 94.725 | 4,080 |
| 2024-07-30 | 94.000 | 94.700 | 93.900 | 93.900 | 93.900 | 2,526 |
| 2024-07-29 | 93.625 | 94.000 | 92.700 | 93.725 | 93.725 | 8,222 |
| 2024-07-26 | 92.875 | 93.200 | 92.350 | 92.725 | 92.725 | 1,753 |
| 2024-07-25 | 93.550 | 93.550 | 91.450 | 91.700 | 91.700 | 8,299 |
| 2024-07-24 | 96.050 | 96.050 | 95.100 | 95.850 | 95.850 | 17,735 |
| 2024-07-23 | 96.300 | 97.300 | 96.300 | 97.175 | 97.175 | 1,418 |
| 2024-07-22 | 96.150 | 97.400 | 96.150 | 97.350 | 97.350 | 294,026 |
| 2024-07-19 | 96.750 | 97.000 | 95.800 | 95.800 | 95.800 | 3,725 |
| 2024-07-18 | 97.875 | 97.875 | 96.600 | 97.775 | 97.775 | 10,675 |
| 2024-07-17 | 97.050 | 98.000 | 97.025 | 97.025 | 97.025 | 2,803 |
| 2024-07-16 | 97.075 | 97.600 | 96.900 | 97.150 | 97.150 | 2,799 |
| 2024-07-15 | 98.500 | 98.650 | 97.750 | 98.175 | 98.175 | 3,330 |
| 2024-07-12 | 98.225 | 98.900 | 97.700 | 98.075 | 98.075 | 3,099 |
| 2024-07-11 | 98.800 | 98.800 | 98.050 | 98.550 | 98.550 | 3,814 |
| 2024-07-10 | 97.900 | 97.900 | 96.450 | 97.200 | 97.200 | 7,013 |
| 2024-07-09 | 96.775 | 97.200 | 95.950 | 96.450 | 96.450 | 2,977 |
| 2024-07-08 | 97.350 | 97.950 | 96.800 | 97.825 | 97.825 | 17,374 |
| 2024-07-05 | 98.850 | 98.850 | 96.900 | 97.700 | 97.700 | 6,432 |
| 2024-07-04 | 98.975 | 99.150 | 97.600 | 98.650 | 98.650 | 3,617 |
| 2024-07-03 | 96.775 | 98.950 | 96.650 | 98.875 | 98.875 | 4,234 |
| 2024-07-02 | 97.250 | 97.250 | 95.800 | 96.850 | 96.850 | 3,869 |
| 2024-07-01 | 98.950 | 98.950 | 97.100 | 97.550 | 97.550 | 5,610 |
| 2024-06-28 | 98.000 | 99.400 | 97.700 | 98.075 | 98.075 | 7,893 |
| 2024-06-27 | 99.925 | 100.00 | 98.050 | 98.875 | 98.875 | 2,264 |
| 2024-06-26 | 99.850 | 99.850 | 99.000 | 99.350 | 99.350 | 3,024 |
| 2024-06-25 | 98.700 | 100.00 | 98.700 | 98.975 | 98.975 | 6,886 |
| 2024-06-24 | 98.975 | 99.550 | 96.650 | 99.375 | 99.375 | 6,225 |
| 2024-06-21 | 98.500 | 98.500 | 97.250 | 98.075 | 98.075 | 17,042 |
| 2024-06-20 | 98.000 | 98.400 | 96.200 | 97.425 | 97.425 | 17,534 |
| 2024-06-19 | 97.250 | 97.650 | 96.800 | 97.325 | 97.325 | 3,717 |
| 2024-06-18 | 97.450 | 98.000 | 97.350 | 97.600 | 97.600 | 11,274 |
| 2024-06-17 | 96.875 | 97.500 | 96.300 | 96.900 | 96.900 | 2,423 |
| 2024-06-14 | 98.000 | 98.000 | 96.500 | 96.850 | 96.850 | 8,936 |
| 2024-06-13 | 100.50 | 100.50 | 98.350 | 99.275 | 99.275 | 10,435 |
| 2024-06-12 | 99.350 | 100.70 | 98.550 | 99.975 | 99.975 | 17,116 |
| 2024-06-11 | 99.950 | 99.950 | 98.600 | 98.675 | 98.675 | 348,858 |
| 2024-06-10 | 99.375 | 100.00 | 98.350 | 99.675 | 99.675 | 26,865 |
| 2024-06-07 | 100.50 | 100.60 | 99.600 | 100.50 | 100.50 | 6,977 |
| 2024-06-06 | 101.10 | 101.10 | 100.10 | 100.60 | 100.60 | 29,212 |
| 2024-06-05 | 100.20 | 100.80 | 99.800 | 100.10 | 100.10 | 4,950 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-20 | 0.4300 EUR |
| 2021-06-21 | 0.4300 EUR |
| 2020-06-22 | 0.4300 EUR |
| 2019-06-24 | 0.4300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.