Exor NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	61.580	62.880	61.580	62.670	62.670	42,336
2022-07-07	60.160	61.580	60.080	61.110	61.110	63,011
2022-07-06	58.520	59.700	58.240	59.430	59.430	155,462
2022-07-05	60.300	60.300	57.800	57.930	57.930	76,688
2022-07-04	60.870	61.220	59.740	60.280	60.280	26,740
2022-07-01	58.830	60.960	58.740	59.930	59.930	43,443
2022-06-30	59.510	60.020	58.460	59.540	59.540	117,571
2022-06-29	61.920	61.920	60.520	61.150	61.150	99,052
2022-06-28	62.660	63.540	62.660	62.870	62.870	65,867
2022-06-27	62.730	63.400	61.800	62.060	62.060	86,035
2022-06-24	61.050	62.620	60.120	62.050	62.050	146,864
2022-06-23	60.960	61.360	59.800	60.300	60.300	108,586
2022-06-22	60.970	61.920	59.680	61.570	61.570	351,454
2022-06-21	61.890	62.800	61.820	62.090	62.090	8,470
2022-06-20	60.500	61.520	59.840	61.060	61.060	6,191
2022-06-17	60.340	62.100	60.340	60.680	60.250	17,703
2022-06-16	62.000	62.000	59.980	60.310	59.883	25,395
2022-06-15	61.880	62.840	60.600	62.610	62.166	40,511
2022-06-14	61.950	62.060	59.840	60.920	60.488	17,681
2022-06-13	61.910	62.380	61.160	61.680	61.243	2,613,152
2022-06-10	66.050	66.100	63.000	63.090	62.643	302,826
2022-06-09	67.150	67.520	66.040	66.670	66.198	98,335
2022-06-08	68.420	68.420	67.500	67.600	67.121	157,177
2022-06-07	67.990	68.340	67.600	67.990	67.508	73,378
2022-06-06	66.860	68.740	66.860	68.240	67.756	83,131
2022-06-01	69.270	69.280	67.640	67.780	67.300	238,186
2022-05-31	70.000	70.000	68.240	68.590	68.104	116,513
2022-05-30	70.440	71.000	70.100	70.730	70.229	208,410
2022-05-27	69.430	70.040	68.760	69.430	68.938	106,595
2022-05-26	67.300	69.100	67.000	68.710	68.223	359,424
2022-05-25	67.330	67.580	65.400	66.670	66.198	544,071
2022-05-24	65.400	66.940	65.400	66.520	66.049	99,567
2022-05-23	67.520	67.520	65.340	66.310	65.840	105,560
2022-05-20	66.140	68.120	65.900	66.920	66.446	952,389
2022-05-19	64.670	65.540	63.900	65.140	64.678	69,518
2022-05-18	66.510	66.580	65.420	65.830	65.364	283,647
2022-05-17	65.860	66.480	65.480	65.670	65.205	105,159
2022-05-16	64.980	65.260	64.440	65.080	64.619	44,534
2022-05-13	64.130	65.400	64.000	64.970	64.510	127,514
2022-05-12	62.150	63.920	62.140	63.500	63.050	350,531
2022-05-11	62.580	64.200	62.140	63.260	62.812	134,955
2022-05-10	62.570	63.340	61.860	62.570	62.127	103,494
2022-05-09	63.440	64.380	61.680	62.370	61.928	516,977
2022-05-06	64.430	64.740	62.900	63.700	63.249	383,803
2022-05-05	66.310	66.700	64.300	64.330	63.874	128,120
2022-05-04	66.260	66.260	65.000	65.140	64.678	52,651
2022-05-03	66.040	66.640	65.580	66.040	65.572	495,459
2022-04-29	67.600	67.960	66.360	66.950	66.476	392,470
2022-04-28	66.780	67.880	64.960	65.800	65.334	47,813
2022-04-27	65.370	66.200	64.320	65.640	65.175	128,876
2022-04-26	67.750	68.000	65.220	66.030	65.562	304,993
2022-04-25	67.110	67.540	66.440	66.780	66.307	81,142
2022-04-22	69.110	69.940	68.500	68.830	68.342	114,347
2022-04-21	69.970	71.060	69.780	70.730	70.229	53,349
2022-04-20	69.300	70.420	69.060	70.030	69.534	96,038
2022-04-19	68.900	69.380	68.200	68.660	68.174	188,215
2022-04-14	68.560	69.400	68.520	69.370	68.878	90,083
2022-04-13	67.260	68.420	67.260	67.790	67.310	482,300
2022-04-12	66.810	68.220	66.760	68.220	67.737	186,377
2022-04-11	66.950	67.800	66.600	67.760	67.280	35,229

← NewerPage 19 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.