Exor NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	65.721	67.560	65.721	66.960	66.960	37,274
2022-10-03	64.000	65.179	63.953	64.650	64.650	50,884
2022-09-30	64.403	65.480	64.403	64.770	64.770	34,020
2022-09-29	63.810	64.000	63.075	63.500	63.500	9,983
2022-09-28	64.800	65.180	63.678	64.990	64.990	40,536
2022-09-27	63.980	65.174	63.964	64.760	64.760	702,663
2022-09-26	61.280	64.980	61.280	62.540	62.540	70,081
2022-09-23	63.480	64.020	61.000	61.480	61.480	11,996
2022-09-22	65.020	65.020	63.480	63.910	63.910	45,391
2022-09-21	63.410	65.220	63.280	64.690	64.690	27,360
2022-09-20	64.560	65.700	63.660	64.180	64.180	64,008
2022-09-16	63.700	66.060	63.440	64.330	64.330	184,211
2022-09-15	64.280	65.240	64.280	64.880	64.880	20,340
2022-09-14	63.950	64.780	63.600	63.970	63.970	185,238
2022-09-13	65.640	67.080	65.040	65.120	65.120	29,268
2022-09-12	64.630	65.620	64.620	65.150	65.150	35,205
2022-09-09	63.790	64.600	63.500	64.310	64.310	34,530
2022-09-08	63.620	64.000	62.120	63.610	63.610	51,288
2022-09-07	62.540	63.820	62.540	63.810	63.810	64,407
2022-09-06	61.650	63.000	61.600	62.710	62.710	277,683
2022-09-05	60.470	61.680	60.180	61.460	61.460	24,082
2022-09-02	59.460	62.320	58.880	62.320	62.320	57,120
2022-09-01	59.600	60.006	58.100	58.230	58.230	138,259
2022-08-31	61.170	61.420	60.257	60.840	60.840	73,087
2022-08-30	62.190	62.700	60.800	60.850	60.850	102,084
2022-08-26	64.780	65.600	62.700	63.080	63.080	33,789
2022-08-25	64.640	65.040	63.980	64.540	64.540	13,912
2022-08-24	63.410	63.960	62.500	63.550	63.550	9,777
2022-08-23	63.510	63.840	62.760	63.340	63.340	22,820
2022-08-22	64.950	65.258	62.980	63.380	63.380	101,736
2022-08-19	65.930	66.020	65.040	65.770	65.770	36,331
2022-08-18	65.700	66.700	65.700	66.550	66.550	7,846
2022-08-17	66.790	67.440	65.380	65.760	65.760	46,574
2022-08-16	66.410	66.580	65.600	66.370	66.370	65,287
2022-08-15	66.330	66.330	65.880	66.330	66.330	89,098
2022-08-12	65.780	67.100	65.780	66.330	66.330	45,022
2022-08-11	66.000	66.120	65.000	65.980	65.980	23,881
2022-08-10	65.100	65.510	64.000	65.510	65.510	40,970
2022-08-09	65.610	66.000	64.480	64.690	64.690	80,403
2022-08-08	66.560	66.600	65.660	65.720	65.720	98,047
2022-08-05	66.460	66.820	65.480	65.710	65.710	82,349
2022-08-04	67.070	67.880	66.440	66.440	66.440	46,781
2022-08-03	65.810	66.980	65.420	66.730	66.730	14,820
2022-08-02	65.620	66.420	64.480	66.400	66.400	40,633
2022-08-01	68.480	68.480	65.860	66.270	66.270	58,435
2022-07-29	67.140	68.360	66.900	67.630	67.630	32,601
2022-07-28	64.240	66.620	64.240	66.020	66.020	49,417
2022-07-27	63.670	64.080	63.200	63.830	63.830	26,080
2022-07-26	63.760	64.300	63.260	63.350	63.350	22,323
2022-07-25	63.690	64.320	62.900	64.300	64.300	26,792
2022-07-22	63.790	64.080	63.180	63.810	63.810	133,294
2022-07-21	63.130	64.880	62.780	63.770	63.770	15,780
2022-07-20	65.070	65.400	63.300	63.570	63.570	36,736
2022-07-19	63.250	64.700	61.860	64.060	64.060	60,503
2022-07-18	62.480	63.800	62.480	63.240	63.240	33,093
2022-07-15	60.620	62.300	60.160	62.120	62.120	35,727
2022-07-14	60.860	61.500	59.720	60.410	60.410	54,660
2022-07-13	61.940	62.360	60.660	61.670	61.670	109,656
2022-07-12	61.100	62.560	60.920	62.370	62.370	50,490
2022-07-11	61.180	62.640	60.900	61.550	61.550	60,990

← NewerPage 18 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.