Exor NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	69.010	69.120	68.246	69.010	69.010	24,283
2022-12-28	68.880	68.940	68.358	68.690	68.690	24,045
2022-12-23	68.156	68.717	68.156	68.300	68.300	20,878
2022-12-22	69.180	69.180	67.618	67.900	67.900	16,782
2022-12-21	68.610	69.460	68.522	69.050	69.050	30,126
2022-12-20	68.826	68.826	68.340	68.510	68.510	74,624
2022-12-19	69.810	70.640	69.280	69.900	69.900	193,987
2022-12-16	71.105	71.105	69.186	70.410	70.410	165,610
2022-12-15	72.180	72.180	71.403	72.180	72.180	32,530
2022-12-14	72.650	72.680	72.157	72.600	72.600	34,263
2022-12-13	72.745	73.740	72.745	72.870	72.870	87,963
2022-12-12	74.820	74.820	72.180	72.560	72.560	172,597
2022-12-09	74.060	74.060	73.783	74.060	74.060	172,527
2022-12-08	73.569	74.460	73.569	74.050	74.050	42,232
2022-12-07	76.352	76.352	74.024	74.830	74.830	44,020
2022-12-06	76.580	76.580	75.760	76.220	76.220	26,599
2022-12-05	75.897	76.640	75.897	76.020	76.020	132,028
2022-12-02	75.700	76.500	75.700	76.190	76.190	55,934
2022-12-01	75.800	76.650	75.800	75.800	75.800	58,729
2022-11-30	74.380	75.080	74.380	74.770	74.770	211,331
2022-11-29	74.010	74.510	74.010	74.510	74.510	13,851
2022-11-28	74.080	74.720	74.080	74.550	74.550	10,666
2022-11-25	74.643	74.980	74.643	74.850	74.850	96,259
2022-11-24	74.690	75.053	74.172	74.630	74.630	22,739
2022-11-23	74.210	74.500	73.918	74.320	74.320	70,181
2022-11-22	74.195	74.195	73.710	73.710	73.710	28,964
2022-11-21	73.600	74.180	73.600	73.600	73.600	32,315
2022-11-18	72.696	73.935	72.696	73.790	73.790	49,178
2022-11-17	71.260	72.207	71.060	71.860	71.860	55,701
2022-11-16	71.010	71.520	71.000	71.500	71.500	174,569
2022-11-15	71.634	72.150	71.634	72.150	72.150	25,624
2022-11-14	72.200	72.200	71.694	72.130	72.130	48,111
2022-11-11	71.451	71.980	71.451	71.980	71.980	26,117
2022-11-10	69.693	71.250	69.693	71.250	71.250	22,119
2022-11-09	69.640	70.051	69.640	69.640	69.640	16,171
2022-11-08	68.147	69.840	68.147	69.540	69.540	22,350
2022-11-07	68.802	68.802	68.290	68.290	68.290	26,838
2022-11-04	68.381	68.713	68.381	68.420	68.420	50,726
2022-11-03	66.960	67.762	66.846	67.700	67.700	33,463
2022-11-02	67.547	68.193	67.547	67.710	67.710	12,032
2022-11-01	68.730	68.935	68.073	68.390	68.390	9,812
2022-10-31	67.600	68.000	67.440	67.990	67.990	9,185
2022-10-28	67.399	67.399	67.260	67.390	67.390	8,871
2022-10-27	67.618	68.360	67.618	67.800	67.800	8,714
2022-10-26	67.340	68.020	66.700	67.190	67.190	16,479
2022-10-25	66.902	67.730	66.902	67.730	67.730	8,235
2022-10-24	67.670	67.670	67.017	67.670	67.670	21,483
2022-10-21	67.510	67.510	66.958	67.510	67.510	10,915
2022-10-20	68.310	68.742	68.120	68.660	68.660	13,342
2022-10-19	68.270	68.780	68.140	68.580	68.580	10,912
2022-10-18	68.450	69.619	68.450	68.560	68.560	21,503
2022-10-17	66.980	67.260	66.582	67.260	67.260	18,028
2022-10-14	66.240	66.955	66.240	66.240	66.240	43,714
2022-10-13	64.820	66.900	64.060	66.810	66.810	55,810
2022-10-12	66.000	66.000	64.960	65.570	65.570	20,471
2022-10-11	65.660	66.360	64.575	66.290	66.290	19,011
2022-10-10	65.947	66.470	65.947	66.470	66.470	5,115
2022-10-07	65.740	66.580	65.707	66.580	66.580	12,247
2022-10-06	66.612	67.020	66.612	67.020	67.020	9,164
2022-10-05	66.120	67.160	66.110	66.110	66.110	328,672

← NewerPage 17 of 21 · 1,258 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.