Exor NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	100.10	100.50	99.740	100.18	100.18	358,454
2024-03-05	100.00	100.50	99.180	99.840	99.840	16,527
2024-03-04	100.70	100.70	99.800	100.38	100.38	13,341
2024-03-01	100.75	100.75	99.960	100.38	100.38	264,418
2024-02-29	100.10	101.10	99.780	100.89	100.89	100,161
2024-02-28	101.24	101.30	100.30	101.11	101.11	153,357
2024-02-27	100.40	101.05	100.40	100.40	100.40	17,706
2024-02-26	101.01	101.51	100.90	101.27	101.27	123,623
2024-02-23	100.25	101.10	100.25	100.32	100.32	17,783
2024-02-22	98.715	100.21	98.660	100.05	100.05	62,125
2024-02-21	97.830	98.220	97.080	97.680	97.680	17,231
2024-02-20	98.480	98.600	97.400	97.460	97.460	31,491
2024-02-19	98.000	98.650	98.000	98.035	98.035	40,621
2024-02-16	98.110	99.060	98.060	98.060	98.060	22,606
2024-02-15	96.580	97.960	96.580	97.710	97.710	39,655
2024-02-14	96.100	96.390	95.660	96.390	96.390	37,273
2024-02-13	96.000	96.560	95.160	95.610	95.610	110,617
2024-02-12	95.000	96.100	95.000	95.470	95.470	118,034
2024-02-09	94.630	95.280	94.340	95.270	95.270	24,374
2024-02-08	93.830	94.740	93.000	94.540	94.540	93,530
2024-02-07	93.400	94.660	93.400	93.970	93.970	27,902
2024-02-06	93.180	93.180	92.560	93.130	93.130	58,790
2024-02-05	92.690	93.360	92.110	92.110	92.110	37,989
2024-02-02	92.260	93.900	92.260	92.760	92.760	54,575
2024-02-01	90.900	91.980	89.280	91.110	91.110	57,793
2024-01-31	88.440	90.320	88.440	89.550	89.550	43,633
2024-01-30	87.700	87.960	86.320	87.610	87.610	27,643
2024-01-29	87.240	87.240	86.131	86.900	86.900	42,253
2024-01-26	86.020	87.000	86.020	87.000	87.000	22,508
2024-01-25	86.710	86.940	85.760	85.920	85.920	26,931
2024-01-24	86.860	87.617	86.860	87.140	87.140	19,837
2024-01-23	88.920	89.240	86.980	87.480	87.480	32,886
2024-01-22	89.970	90.200	89.171	89.210	89.210	18,736
2024-01-19	89.580	89.580	88.915	89.540	89.540	18,663
2024-01-18	88.900	89.380	88.520	88.830	88.830	27,340
2024-01-17	88.320	88.320	87.320	87.490	87.490	33,059
2024-01-16	89.100	89.100	87.380	87.760	87.760	102,645
2024-01-15	90.480	90.480	89.760	90.200	90.200	26,937
2024-01-12	89.560	90.265	89.560	89.960	89.960	33,293
2024-01-11	90.400	90.580	89.440	90.290	90.290	22,171
2024-01-10	89.300	89.500	88.800	89.190	89.190	24,967
2024-01-09	89.090	90.320	88.920	89.130	89.130	93,846
2024-01-08	90.230	90.460	88.800	89.790	89.790	23,768
2024-01-05	88.840	89.600	88.400	88.840	88.840	26,131
2024-01-04	89.300	89.840	88.880	89.480	89.480	23,382
2024-01-03	90.460	90.680	88.520	88.670	88.670	29,875
2024-01-02	90.520	91.100	89.940	90.870	90.870	22,612
2023-12-29	90.540	90.740	90.140	90.480	90.480	57,343
2023-12-28	90.710	90.980	90.060	90.060	90.060	21,772
2023-12-27	90.647	90.647	90.080	90.550	90.550	63,562
2023-12-22	91.520	91.520	90.620	91.460	91.460	40,447
2023-12-21	91.180	92.090	91.180	92.090	92.090	72,950
2023-12-20	92.020	92.600	91.840	92.460	92.460	35,900
2023-12-19	92.840	92.840	92.100	92.840	92.840	135,550
2023-12-18	93.340	93.340	92.180	93.180	93.180	92,989
2023-12-15	93.490	94.180	93.280	93.280	93.280	43,202
2023-12-14	94.690	95.160	93.460	93.920	93.920	28,118
2023-12-13	93.620	94.020	93.460	93.550	93.550	223,117
2023-12-12	93.490	93.560	92.940	93.410	93.410	31,948
2023-12-11	92.980	93.165	92.600	92.760	92.760	15,147

← NewerPage 12 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.