Exor NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	67.625	69.500	67.450	69.025	69.025	308,828
2026-07-21	68.200	68.200	67.250	67.250	67.250	35,078
2026-07-20	68.100	69.450	68.100	68.225	68.225	98,203
2026-07-17	68.600	69.650	68.600	69.350	69.350	76,749
2026-07-16	68.650	69.900	68.650	69.425	69.425	20,217
2026-07-15	67.675	69.700	67.250	69.550	69.550	47,959
2026-07-14	68.700	68.700	66.900	67.675	67.675	55,674
2026-07-13	68.100	69.050	68.100	68.775	68.775	11,977
2026-07-10	67.525	68.750	67.500	68.450	68.450	106,271
2026-07-09	67.875	68.050	66.950	67.800	67.800	13,830
2026-07-08	68.000	68.850	67.350	67.975	67.975	24,788
2026-07-07	70.150	70.250	69.100	69.500	69.500	25,590
2026-07-06	69.525	69.800	69.250	69.725	69.725	238,136
2026-07-03	68.525	69.250	68.250	69.175	69.175	4,932
2026-07-02	67.875	68.950	67.500	68.600	68.600	13,322
2026-07-01	66.825	68.350	65.800	68.050	68.050	45,510
2026-06-30	67.000	67.400	65.750	67.350	67.350	7,289
2026-06-29	66.925	67.500	66.600	66.975	66.975	805,683
2026-06-26	65.525	66.700	64.600	66.550	66.550	34,297
2026-06-25	64.750	66.100	64.750	65.650	65.650	607,410
2026-06-24	64.625	65.450	63.900	65.050	65.050	68,412
2026-06-23	65.525	65.550	64.650	65.100	65.100	466,634
2026-06-22	66.000	66.350	65.000	65.925	65.925	35,108
2026-06-19	66.050	66.875	65.000	66.425	66.425	9,397
2026-06-18	67.000	67.350	65.400	66.150	66.150	9,368
2026-06-17	66.625	67.100	65.750	65.925	65.925	22,512
2026-06-16	67.150	67.650	66.750	66.975	66.975	455,481
2026-06-15	67.050	68.350	67.050	67.125	67.125	39,379
2026-06-12	67.750	67.750	66.100	66.300	66.300	7,135
2026-06-11	65.775	66.400	65.000	65.475	65.475	70,555
2026-06-10	66.850	66.850	65.650	66.525	66.525	114,627
2026-06-09	65.200	67.150	65.000	66.425	66.425	31,935
2026-06-08	65.675	67.000	65.200	66.275	66.275	105,132
2026-06-05	65.500	66.350	65.500	65.725	65.725	31,552
2026-06-04	66.100	66.100	65.150	65.950	65.950	32,210
2026-06-03	66.000	66.850	65.150	65.775	65.775	25,737
2026-06-02	65.875	67.100	65.800	66.625	66.625	214,308
2026-06-01	66.925	67.150	65.875	65.875	65.875	22,752
2026-05-29	66.674	67.525	66.674	66.925	66.925	35,413
2026-05-28	66.000	67.150	65.500	66.900	66.900	186,114
2026-05-27	66.250	67.350	66.250	66.600	66.600	227,000
2026-05-26	67.800	67.800	65.800	66.275	66.275	27,732
2026-05-22	67.575	67.800	67.025	67.600	67.600	8,355
2026-05-21	67.500	67.500	66.300	66.700	66.700	36,921
2026-05-20	66.525	66.750	65.100	66.675	66.675	12,862
2026-05-19	65.525	66.150	65.050	66.150	66.150	273,907
2026-05-18	65.000	65.600	63.350	64.875	64.875	43,259
2026-05-15	66.200	66.700	65.500	65.800	65.800	663,970
2026-05-14	66.400	67.000	66.400	66.650	66.650	9,641
2026-05-13	65.825	66.650	65.150	65.550	65.550	9,039
2026-05-12	66.775	66.900	65.750	66.450	66.450	9,470
2026-05-11	68.450	68.450	66.400	66.850	66.850	54,014
2026-05-08	69.400	69.400	67.850	68.475	68.475	15,222
2026-05-07	68.350	68.800	68.000	68.800	68.800	22,506
2026-05-06	66.825	67.900	66.825	67.350	67.350	29,210
2026-05-05	67.250	67.250	65.650	65.900	65.900	448,283
2026-05-01	66.450	66.450	66.450	66.450	66.450	0
2026-04-30	66.900	66.900	65.150	66.450	66.450	94,649
2026-04-29	66.775	66.800	65.650	65.850	65.850	56,980
2026-04-28	67.775	67.775	66.600	66.875	66.875	1,896,634

← NewerPage 2 of 5 · 251 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.