Exor NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	92.000	92.760	91.860	92.130	92.130	97,126
2023-12-07	91.320	91.900	90.780	91.160	91.160	18,195
2023-12-06	90.820	91.880	90.820	91.010	91.010	24,168
2023-12-05	89.810	91.000	89.680	90.840	90.840	35,229
2023-12-04	90.290	90.500	89.680	90.150	90.150	55,265
2023-12-01	89.490	90.260	89.300	89.570	89.570	64,496
2023-11-30	87.920	89.318	87.920	89.090	89.090	507,621
2023-11-29	87.020	88.660	87.020	87.920	87.920	38,201
2023-11-28	86.920	87.440	86.880	86.920	86.920	31,984
2023-11-27	87.300	87.720	87.100	87.320	87.320	31,113
2023-11-24	86.720	87.360	86.720	86.860	86.860	30,831
2023-11-23	86.940	87.140	86.780	86.810	86.810	19,749
2023-11-22	86.210	87.020	86.210	86.210	86.210	81,758
2023-11-21	86.710	86.720	85.700	85.720	85.720	32,853
2023-11-20	86.440	86.765	86.220	86.330	86.330	144,214
2023-11-17	85.010	86.360	85.000	85.990	85.990	152,772
2023-11-16	85.490	85.660	84.540	85.320	85.320	105,752
2023-11-15	85.220	86.520	85.000	85.050	85.050	250,549
2023-11-14	84.800	86.520	84.400	85.540	85.540	32,364
2023-11-13	84.640	84.640	83.960	84.050	84.050	25,148
2023-11-10	83.600	84.020	83.420	83.590	83.590	23,606
2023-11-09	83.490	83.980	83.040	83.420	83.420	14,707
2023-11-08	82.820	83.385	82.500	82.690	82.690	58,032
2023-11-07	84.560	84.560	82.700	83.390	83.390	48,554
2023-11-06	85.360	85.360	84.560	85.330	85.330	37,483
2023-11-03	84.480	85.240	84.320	84.420	84.420	35,920
2023-11-02	82.280	84.448	82.280	84.090	84.090	212,370
2023-11-01	81.550	82.000	81.060	81.310	81.310	17,632
2023-10-31	80.520	81.260	80.360	81.260	81.260	47,205
2023-10-30	81.720	81.720	80.380	80.540	80.540	52,557
2023-10-27	81.090	81.740	81.056	81.620	81.620	35,034
2023-10-26	80.420	81.480	80.100	81.310	81.310	62,007
2023-10-25	81.010	81.940	80.740	80.930	80.930	203,024
2023-10-24	82.380	82.380	81.520	82.200	82.200	60,203
2023-10-23	82.880	83.220	82.260	82.380	82.380	25,075
2023-10-20	83.830	83.840	82.820	83.180	83.180	70,038
2023-10-19	84.310	84.940	83.320	84.350	84.350	155,010
2023-10-18	85.400	85.400	84.340	84.350	84.350	98,649
2023-10-17	84.420	85.340	84.420	84.570	84.570	38,242
2023-10-16	84.210	85.060	83.302	83.890	83.890	229,730
2023-10-13	84.000	84.380	83.700	83.940	83.940	116,429
2023-10-12	86.210	87.600	85.460	85.760	85.760	75,118
2023-10-11	84.960	85.300	83.940	84.780	84.780	149,771
2023-10-10	84.180	84.560	84.180	84.560	84.560	35,148
2023-10-09	83.490	83.940	82.820	83.500	83.500	134,169
2023-10-06	84.020	84.020	82.880	83.870	83.870	178,953
2023-10-05	82.560	83.180	82.408	82.580	82.580	72,297
2023-10-04	81.550	82.460	81.160	82.460	82.460	64,027
2023-10-03	82.920	83.240	82.160	82.180	82.180	253,163
2023-10-02	84.220	84.220	82.980	83.110	83.110	660,288
2023-09-29	84.080	84.600	83.840	84.400	84.400	354,048
2023-09-28	83.160	84.100	83.160	83.940	83.940	340,188
2023-09-27	83.200	83.520	82.960	83.130	83.130	38,828
2023-09-26	83.360	83.360	82.620	83.060	83.060	50,888
2023-09-25	83.490	83.540	82.600	82.620	82.620	398,664
2023-09-22	84.360	84.360	83.635	84.270	84.270	189,267
2023-09-21	85.400	85.400	84.410	84.410	84.410	61,219
2023-09-20	86.000	86.080	85.480	85.860	85.860	35,696
2023-09-19	85.680	85.680	85.020	85.200	85.200	39,310
2023-09-18	86.630	86.800	85.060	85.800	85.800	58,521

← NewerPage 13 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.