Exor NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	100.20	100.20	99.100	99.675	99.675	11,205
2024-06-03	104.40	104.50	99.550	100.15	100.15	13,690
2024-05-31	103.55	104.20	102.60	103.50	103.50	24,677
2024-05-30	103.65	104.00	103.00	103.15	103.15	5,307
2024-05-29	104.68	105.00	103.10	103.70	103.70	4,282
2024-05-28	105.45	106.00	104.10	104.55	104.55	6,830
2024-05-24	105.80	105.80	104.45	104.45	104.45	145,001
2024-05-23	106.30	106.30	104.80	105.35	105.35	8,858
2024-05-22	104.30	105.40	103.40	104.50	104.50	204,021
2024-05-21	104.50	105.00	103.40	104.10	104.10	28,786
2024-05-20	103.53	104.60	103.40	103.85	103.85	7,416
2024-05-17	102.50	103.80	102.50	103.80	103.80	7,631
2024-05-16	103.65	104.80	102.70	103.80	103.80	10,123
2024-05-15	104.50	105.10	103.60	103.80	103.80	98,898
2024-05-14	103.75	104.50	103.20	103.65	103.65	224,206
2024-05-13	102.68	103.80	102.50	103.75	103.75	181,263
2024-05-10	102.10	103.10	102.10	102.85	102.85	8,868
2024-05-09	102.50	103.30	102.40	102.50	102.50	38,848
2024-05-08	102.20	102.70	101.00	102.35	102.35	28,969
2024-05-07	103.53	104.60	100.50	102.65	102.65	15,699
2024-05-03	103.38	103.50	102.50	102.90	102.90	9,226
2024-05-02	103.30	103.30	100.90	102.85	102.85	7,077
2024-05-01	102.90	102.90	102.70	102.90	102.90	4,876
2024-04-30	105.65	106.00	102.00	102.90	102.90	107,623
2024-04-29	102.70	106.00	102.70	104.90	104.90	20,100
2024-04-26	101.53	101.70	100.30	101.05	101.05	38,354
2024-04-25	101.28	102.00	100.00	100.25	100.25	101,180
2024-04-24	102.58	102.70	100.90	101.38	101.38	27,867
2024-04-23	101.38	102.50	101.10	101.25	101.25	115,424
2024-04-22	101.70	101.70	100.00	100.40	100.40	70,188
2024-04-19	101.30	101.30	99.500	101.10	101.10	33,058
2024-04-18	101.20	102.60	101.20	101.38	101.38	51,703
2024-04-17	100.40	103.30	100.40	101.30	101.30	63,339
2024-04-16	101.10	101.10	98.600	101.10	101.10	45,688
2024-04-15	100.50	102.00	100.00	101.63	101.63	22,668
2024-04-12	100.00	101.80	99.875	99.875	99.875	42,674
2024-04-11	98.300	99.850	98.300	99.050	99.050	186,544
2024-04-10	99.375	100.40	98.450	99.125	99.125	70,531
2024-04-09	99.175	99.900	98.750	99.400	99.400	49,792
2024-04-08	100.78	100.80	99.995	100.60	100.60	82,405
2024-04-05	98.850	100.61	98.850	99.950	99.950	151,783
2024-04-04	100.30	101.30	100.20	100.30	100.30	21,861
2024-04-03	101.60	101.60	99.500	100.30	100.30	56,760
2024-04-02	103.38	103.81	101.00	101.38	101.38	389,877
2024-03-28	102.91	103.25	102.50	103.15	103.15	62,495
2024-03-27	102.82	103.55	102.82	102.88	102.88	13,695
2024-03-26	104.25	104.25	102.25	103.15	103.15	20,961
2024-03-25	103.83	104.40	103.25	103.48	103.48	123,588
2024-03-22	103.30	103.90	102.75	103.53	103.53	24,791
2024-03-21	104.15	105.20	103.00	103.85	103.85	49,841
2024-03-20	103.20	103.85	102.90	103.05	103.05	18,844
2024-03-19	101.85	103.00	101.85	103.00	103.00	29,006
2024-03-18	101.49	102.05	101.05	101.71	101.71	26,439
2024-03-15	101.81	102.20	101.54	101.91	101.91	39,810
2024-03-14	101.88	102.55	101.35	101.44	101.44	18,063
2024-03-13	101.81	102.65	101.80	102.13	102.13	20,148
2024-03-12	101.50	102.15	101.50	101.91	101.91	62,468
2024-03-11	101.35	101.35	100.75	100.80	100.80	13,649
2024-03-08	100.35	101.55	100.35	101.47	101.47	15,533
2024-03-07	99.520	100.45	99.520	99.700	99.700	20,420

← NewerPage 11 of 21 · 1,259 trading daysOlder →

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.