Exor NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	86.460	86.720	85.540	86.010	86.010	70,332
2023-09-14	85.950	86.960	85.560	85.680	85.680	140,537
2023-09-13	82.080	82.300	81.653	82.170	82.170	84,026
2023-09-12	82.100	82.700	81.880	82.240	82.240	374,249
2023-09-11	82.180	82.560	81.700	82.180	82.180	23,779
2023-09-08	81.680	81.680	80.580	81.580	81.580	355,391
2023-09-07	80.900	81.882	80.680	80.940	80.940	431,055
2023-09-06	81.010	81.940	81.000	81.280	81.280	77,579
2023-09-05	81.090	81.780	81.090	81.090	81.090	14,369
2023-09-04	81.760	82.020	81.500	81.870	81.870	57,203
2023-09-01	81.490	81.760	81.000	81.420	81.420	725,401
2023-08-31	81.740	81.740	81.740	81.740	81.740	133,622
2023-08-30	81.490	82.000	81.450	81.450	81.450	16,087
2023-08-29	81.200	81.500	80.640	81.040	81.040	21,422
2023-08-28	80.864	81.060	80.420	80.864	80.864	272,606
2023-08-25	81.000	81.000	80.060	80.800	80.800	13,569
2023-08-24	81.010	81.180	80.340	80.950	80.950	13,890
2023-08-23	80.400	80.700	79.960	80.330	80.330	15,609
2023-08-22	81.010	81.020	80.298	80.510	80.510	17,465
2023-08-21	80.900	80.900	79.760	80.420	80.420	21,107
2023-08-18	80.320	80.320	78.880	79.390	79.390	21,918
2023-08-17	81.455	81.455	80.440	80.620	80.620	15,041
2023-08-16	80.920	81.820	80.880	81.820	81.820	19,245
2023-08-15	81.520	81.520	80.540	81.310	81.310	32,621
2023-08-14	81.348	81.348	80.780	81.250	81.250	15,797
2023-08-11	81.660	81.660	81.100	81.660	81.660	14,562
2023-08-10	81.850	81.850	81.850	81.850	81.850	28,090
2023-08-09	82.100	82.100	81.440	81.740	81.740	10,755
2023-08-08	81.792	81.792	80.590	80.590	80.590	21,272
2023-08-07	82.500	82.500	82.020	82.240	82.240	66,986
2023-08-04	82.820	82.820	82.180	82.460	82.460	20,001
2023-08-03	82.940	82.940	82.140	82.940	82.940	13,409
2023-08-02	83.090	84.940	82.080	82.790	82.790	143,065
2023-08-01	84.880	84.940	84.020	84.760	84.760	62,003
2023-07-31	84.620	85.180	84.620	84.840	84.840	34,415
2023-07-28	84.272	85.200	84.272	85.080	85.080	279,119
2023-07-27	83.380	84.680	83.380	84.450	84.450	45,408
2023-07-26	82.750	83.040	82.360	82.850	82.850	20,063
2023-07-25	83.190	83.190	82.440	83.190	83.190	24,571
2023-07-24	82.750	83.200	82.386	82.500	82.500	31,760
2023-07-21	82.380	83.120	82.380	82.430	82.430	20,645
2023-07-20	82.230	82.920	82.100	82.390	82.390	79,391
2023-07-19	82.720	82.720	82.000	82.310	82.310	35,186
2023-07-18	81.860	82.320	81.860	81.910	81.910	14,089
2023-07-17	81.880	82.380	81.880	82.150	82.150	8,839
2023-07-14	81.950	82.920	81.800	82.920	82.920	15,951
2023-07-13	82.410	82.410	81.592	82.410	82.410	50,823
2023-07-12	81.010	81.940	80.940	81.870	81.870	38,319
2023-07-11	79.980	80.900	79.980	80.670	80.670	19,819
2023-07-10	79.320	80.400	79.080	80.070	80.070	60,778
2023-07-07	79.580	79.580	78.660	78.850	78.850	31,102
2023-07-06	80.350	80.480	78.960	79.650	79.650	26,639
2023-07-05	82.000	82.060	80.990	80.990	80.990	19,993
2023-07-04	81.430	82.000	81.430	81.430	81.430	21,832
2023-07-03	81.970	82.060	81.560	82.060	82.060	16,388
2023-06-30	81.430	82.080	81.060	81.980	81.980	27,909
2023-06-29	80.580	81.400	80.580	80.830	80.830	13,289
2023-06-28	79.452	80.580	79.452	80.430	80.430	13,745
2023-06-27	79.200	79.490	78.940	79.490	79.490	214,979
2023-06-26	79.500	79.500	78.100	78.590	78.590	53,366

← NewerPage 14 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.