Exor NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	79.010	79.700	78.980	79.050	79.050	19,167
2023-06-22	79.306	79.306	78.460	79.120	79.120	35,052
2023-06-21	79.460	79.860	79.460	79.770	79.770	22,837
2023-06-20	80.240	80.240	79.620	80.100	80.100	14,276
2023-06-19	80.320	81.000	80.320	80.760	80.760	9,055
2023-06-16	81.640	81.640	81.000	81.490	81.490	181,331
2023-06-15	81.600	81.840	80.900	81.340	81.340	41,085
2023-06-14	81.480	81.480	81.050	81.050	81.050	34,323
2023-06-13	80.960	81.588	80.960	80.960	80.960	13,720
2023-06-12	80.520	81.100	80.520	80.810	80.810	20,938
2023-06-09	80.740	80.740	79.740	80.410	80.410	27,281
2023-06-08	80.000	80.900	80.000	80.160	80.160	299,934
2023-06-07	80.820	80.920	80.080	80.730	80.730	31,604
2023-06-06	79.510	80.875	79.420	80.430	80.430	24,135
2023-06-05	79.970	80.760	79.900	79.960	79.960	37,192
2023-06-02	79.470	80.260	79.219	80.020	80.020	43,837
2023-06-01	78.520	78.520	77.920	78.060	78.060	30,066
2023-05-31	78.210	78.560	77.080	77.240	77.240	48,917
2023-05-30	79.438	79.438	78.240	78.530	78.530	22,005
2023-05-26	76.460	78.230	76.460	78.230	78.230	620,567
2023-05-25	77.700	77.820	76.600	76.710	76.710	15,586
2023-05-24	78.092	78.092	77.120	77.120	77.120	22,628
2023-05-23	80.400	80.520	78.580	78.690	78.690	26,615
2023-05-22	80.880	80.920	80.220	80.220	80.220	57,834
2023-05-19	79.880	80.820	79.880	80.320	80.320	25,944
2023-05-18	79.140	79.820	79.140	79.190	79.190	74,998
2023-05-17	78.370	78.556	77.760	78.360	78.360	290,288
2023-05-16	78.610	78.730	78.200	78.550	78.550	22,902
2023-05-15	77.890	78.360	77.790	77.790	77.790	30,184
2023-05-12	77.080	77.860	77.080	77.200	77.200	37,461
2023-05-11	75.740	76.640	75.680	75.830	75.830	38,051
2023-05-10	75.760	75.980	75.460	75.600	75.600	24,993
2023-05-09	76.020	76.020	75.420	75.970	75.970	31,592
2023-05-05	74.920	75.400	74.700	74.700	74.700	17,234
2023-05-04	73.840	74.860	73.840	74.370	74.370	184,048
2023-05-03	74.610	74.620	73.820	73.990	73.990	14,930
2023-05-02	74.800	74.800	73.500	73.730	73.730	43,478
2023-04-28	73.490	74.480	73.240	74.370	74.370	32,163
2023-04-27	73.490	74.004	73.400	73.470	73.470	36,199
2023-04-26	74.500	74.500	73.780	74.360	74.360	49,098
2023-04-25	75.120	75.120	74.600	75.100	75.100	38,175
2023-04-24	74.920	75.700	74.880	75.330	75.330	12,269
2023-04-21	75.150	75.169	74.520	74.730	74.730	24,307
2023-04-20	77.820	77.820	74.520	74.660	74.660	48,118
2023-04-19	78.000	78.000	77.540	77.790	77.790	29,863
2023-04-18	76.940	78.140	75.920	77.710	77.710	534,219
2023-04-17	77.970	78.000	76.540	77.120	77.120	103,401
2023-04-14	77.870	77.870	77.180	77.870	77.870	23,549
2023-04-13	77.040	77.040	76.650	76.650	76.650	30,348
2023-04-12	77.180	77.180	76.640	76.860	76.860	11,337
2023-04-11	77.261	77.261	76.540	77.210	77.210	9,873
2023-04-06	75.490	76.040	75.020	75.680	75.680	22,492
2023-04-05	76.820	76.980	75.340	75.660	75.660	467,489
2023-04-04	76.500	77.660	76.260	76.570	76.570	25,343
2023-04-03	76.000	76.180	75.216	75.830	75.830	14,448
2023-03-31	75.440	75.983	75.440	75.450	75.450	32,157
2023-03-30	76.040	76.170	75.380	76.170	76.170	83,113
2023-03-29	74.384	74.988	74.384	74.880	74.880	9,132
2023-03-28	74.350	74.560	73.559	73.560	73.560	24,113
2023-03-27	74.760	74.760	73.680	73.840	73.840	14,062

← NewerPage 15 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.