Exor NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	68.000	68.350	67.550	68.100	68.100	165,340
2026-04-24	68.250	68.550	67.300	68.275	68.275	16,628
2026-04-23	69.450	69.450	68.675	69.275	69.275	15,809
2026-04-22	70.450	70.450	69.550	70.125	70.125	11,097
2026-04-21	70.300	70.750	70.000	70.400	70.400	288,029
2026-04-20	70.000	71.000	70.000	70.550	70.550	56,830
2026-04-17	70.825	72.475	70.200	72.475	72.475	66,507
2026-04-16	69.700	70.175	69.700	70.025	70.025	7,444
2026-04-15	70.350	70.550	69.600	70.350	70.350	96,196
2026-04-14	69.575	70.150	69.400	70.075	70.075	18,263
2026-04-13	68.625	69.300	67.850	68.625	68.625	279,190
2026-04-10	68.525	70.000	68.500	69.650	69.650	31,345
2026-04-09	67.700	68.750	67.700	67.875	67.875	23,348
2026-04-08	69.200	69.200	67.950	68.075	68.075	30,356
2026-04-07	67.350	68.350	65.625	65.625	65.625	96,783
2026-04-02	65.625	67.350	65.600	67.200	67.200	85,667
2026-04-01	66.575	67.250	66.400	67.025	67.025	239,121
2026-03-31	65.525	65.900	65.100	65.650	65.650	19,409
2026-03-30	63.725	65.500	63.150	64.700	64.700	33,273
2026-03-27	65.300	65.300	63.650	63.825	63.825	34,922
2026-03-26	65.500	65.500	64.450	64.925	64.925	10,267
2026-03-25	65.525	65.650	64.300	64.550	64.550	724,448
2026-03-24	63.000	64.700	59.850	63.650	63.650	180,367
2026-03-23	62.525	66.300	61.900	65.250	65.250	28,794
2026-03-20	65.400	65.500	63.350	64.100	64.100	18,748
2026-03-19	67.650	67.650	64.850	65.350	65.350	47,157
2026-03-18	69.350	69.350	67.750	67.875	67.875	31,025
2026-03-17	68.525	69.700	68.025	69.025	69.025	160,361
2026-03-16	68.775	68.800	67.300	68.200	68.200	551,835
2026-03-13	69.525	70.200	68.150	68.300	68.300	33,113
2026-03-12	69.550	70.800	69.550	70.250	70.250	14,512
2026-03-11	70.400	70.700	69.550	69.725	69.725	24,102
2026-03-10	70.775	71.250	70.350	70.900	70.900	13,891
2026-03-09	70.450	70.450	69.000	69.925	69.925	23,758
2026-03-06	71.400	72.050	70.450	70.550	70.550	26,219
2026-03-05	72.725	72.950	71.150	71.425	71.425	61,417
2026-03-04	71.450	72.400	71.200	72.275	72.275	216,251
2026-03-03	71.700	71.700	69.450	70.800	70.800	33,913
2026-03-02	72.300	72.650	71.650	72.650	72.650	395,784
2026-02-27	74.875	75.000	73.900	74.000	74.000	143,688
2026-02-26	74.200	75.225	74.200	75.000	75.000	29,377
2026-02-25	74.675	75.150	74.050	74.925	74.925	29,121
2026-02-24	73.150	74.775	73.150	74.125	74.125	29,947
2026-02-23	74.150	74.950	72.625	73.000	73.000	174,453
2026-02-20	73.450	73.450	72.100	72.825	72.825	21,530
2026-02-19	73.250	73.250	71.850	72.650	72.650	90,254
2026-02-18	72.350	72.350	71.650	72.150	72.150	964,744
2026-02-17	70.350	72.200	70.350	71.850	71.850	137,210
2026-02-16	72.350	72.350	70.300	70.400	70.400	716,118
2026-02-13	72.200	72.925	71.650	72.300	72.300	34,399
2026-02-12	72.525	73.900	72.000	72.950	72.950	157,221
2026-02-11	72.700	72.700	71.400	72.450	72.450	273,067
2026-02-10	69.925	72.800	69.850	72.275	72.275	94,055
2026-02-09	69.750	69.750	68.500	69.050	69.050	49,596
2026-02-06	70.250	70.300	66.450	68.550	68.550	84,242
2026-02-05	71.625	71.625	69.800	70.200	70.200	13,613
2026-02-04	71.000	72.050	69.850	71.675	71.675	181,767
2026-02-03	70.525	71.200	69.850	70.825	70.825	101,653
2026-02-02	69.900	69.900	68.400	69.525	69.525	52,945
2026-01-30	69.200	69.700	68.850	69.075	69.075	9,471

← NewerPage 3 of 22 · 1,264 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.