Exor NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	74.400	74.400	72.440	72.570	72.570	53,598
2023-03-23	74.690	74.860	73.420	73.960	73.960	29,508
2023-03-22	75.300	75.520	74.940	75.100	75.100	58,131
2023-03-21	75.200	76.440	75.180	75.390	75.390	23,966
2023-03-20	71.540	74.720	71.540	74.550	74.550	105,158
2023-03-17	73.010	74.800	72.370	72.370	72.370	201,596
2023-03-16	74.250	74.690	72.060	74.690	74.690	51,764
2023-03-15	77.010	77.010	71.780	77.010	77.010	66,173
2023-03-14	75.010	75.980	74.260	75.980	75.980	90,223
2023-03-13	77.010	78.280	74.620	74.750	74.750	28,789
2023-03-10	78.630	78.700	78.060	78.270	78.270	19,076
2023-03-09	79.880	79.880	79.482	79.660	79.660	37,852
2023-03-08	79.180	80.220	79.180	80.080	80.080	182,059
2023-03-07	80.100	80.740	79.680	80.060	80.060	13,132
2023-03-06	80.610	81.040	80.080	80.690	80.690	30,045
2023-03-03	79.000	80.506	79.000	79.980	79.980	71,381
2023-03-02	78.210	78.620	77.320	78.420	78.420	19,116
2023-03-01	77.740	78.580	77.740	77.850	77.850	491,321
2023-02-28	77.300	78.200	76.400	77.860	77.860	86,382
2023-02-27	77.600	77.640	77.040	77.130	77.130	40,400
2023-02-24	77.620	78.360	76.502	76.790	76.790	34,756
2023-02-23	76.540	77.228	76.540	77.130	77.130	24,260
2023-02-22	75.968	75.968	75.040	75.720	75.720	33,379
2023-02-21	75.600	76.305	75.600	75.900	75.900	11,999
2023-02-20	76.120	76.680	76.100	76.200	76.200	19,960
2023-02-17	76.580	76.580	76.020	76.280	76.280	32,755
2023-02-16	77.050	77.200	76.380	76.380	76.380	12,669
2023-02-15	75.852	76.920	75.852	76.780	76.780	22,371
2023-02-14	76.270	76.348	75.860	76.150	76.150	18,584
2023-02-13	76.020	76.020	75.510	75.510	75.510	21,270
2023-02-10	75.680	76.820	75.360	75.520	75.520	26,028
2023-02-09	75.820	76.100	75.820	76.010	76.010	22,958
2023-02-08	75.011	75.472	75.011	75.100	75.100	27,734
2023-02-07	74.730	74.820	74.600	74.810	74.810	22,839
2023-02-06	74.810	74.810	74.040	74.810	74.810	54,110
2023-02-03	74.680	75.360	74.680	74.680	74.680	74,438
2023-02-02	74.260	75.640	74.260	75.070	75.070	48,502
2023-02-01	73.030	73.620	73.020	73.160	73.160	83,528
2023-01-31	73.340	73.340	71.973	72.750	72.750	29,378
2023-01-30	72.920	73.500	72.920	73.040	73.040	48,345
2023-01-27	73.450	73.480	73.075	73.350	73.350	91,609
2023-01-26	72.000	72.620	72.000	72.620	72.620	133,953
2023-01-25	71.296	71.820	71.296	71.550	71.550	148,379
2023-01-24	72.080	72.080	71.660	71.660	71.660	47,064
2023-01-23	72.000	72.540	71.720	72.040	72.040	90,520
2023-01-20	71.680	72.060	71.400	71.790	71.790	98,844
2023-01-19	72.360	72.360	71.446	72.230	72.230	39,533
2023-01-18	73.600	73.600	73.160	73.490	73.490	57,742
2023-01-17	73.930	74.100	73.220	73.220	73.220	67,803
2023-01-16	73.240	73.940	73.240	73.720	73.720	43,532
2023-01-13	72.840	72.840	71.580	72.140	72.140	47,254
2023-01-12	72.610	73.000	72.240	72.840	72.840	121,852
2023-01-11	72.860	72.860	71.966	72.440	72.440	68,192
2023-01-10	73.010	73.200	72.220	72.680	72.680	32,095
2023-01-09	71.980	72.860	71.980	72.680	72.680	22,141
2023-01-06	71.833	71.833	71.300	71.330	71.330	22,529
2023-01-05	70.850	71.400	70.850	70.850	70.850	22,349
2023-01-04	70.800	71.460	70.440	70.800	70.800	27,840
2023-01-03	70.426	71.320	70.426	71.060	71.060	35,029
2022-12-30	68.286	69.016	68.286	68.610	68.610	20,181

← NewerPage 16 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.