Exor NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	69.200	69.700	68.700	68.950	68.950	380,652
2026-01-28	68.775	69.000	68.350	68.550	68.550	25,452
2026-01-27	69.650	69.650	68.550	68.675	68.675	20,811
2026-01-26	70.600	70.600	69.350	69.375	69.375	7,682
2026-01-23	70.775	70.900	69.900	70.475	70.475	17,271
2026-01-22	72.400	72.400	70.700	70.750	70.750	15,666
2026-01-21	69.525	70.850	69.150	70.850	70.850	45,098
2026-01-20	69.450	69.600	68.650	68.775	68.775	44,418
2026-01-19	71.725	74.950	69.650	69.775	69.775	40,676
2026-01-16	73.800	73.800	71.700	72.050	72.050	19,754
2026-01-15	73.550	73.550	73.000	73.450	73.450	259,011
2026-01-14	73.950	73.950	73.025	73.025	73.025	1,018,357
2026-01-13	75.000	75.000	73.275	73.275	73.275	62,940
2026-01-12	76.300	77.900	74.100	74.725	74.725	1,014,598
2026-01-09	74.875	76.100	74.300	75.800	75.800	18,772
2026-01-08	74.800	74.800	73.350	73.725	73.725	24,965
2026-01-07	74.950	74.950	73.850	74.150	74.150	37,094
2026-01-06	74.050	74.450	72.650	73.475	73.475	16,320
2026-01-05	73.525	74.250	72.750	73.375	73.375	98,196
2026-01-02	73.250	73.250	72.500	72.700	72.700	7,849
2025-12-31	72.350	72.650	72.350	72.550	72.550	935
2025-12-30	72.525	72.900	72.200	72.475	72.475	7,663
2025-12-29	72.575	72.750	72.150	72.500	72.500	13,600
2025-12-24	72.350	72.350	72.050	72.125	72.125	1,848
2025-12-23	72.500	72.500	71.950	72.350	72.350	17,983
2025-12-22	72.575	73.100	72.425	72.550	72.550	14,876
2025-12-19	72.525	72.900	72.100	72.400	72.400	144,315
2025-12-18	72.250	72.300	71.600	71.925	71.925	302,400
2025-12-17	72.400	72.550	71.700	72.050	72.050	9,154
2025-12-16	71.525	72.500	71.500	71.900	71.900	727,942
2025-12-15	72.250	72.750	71.550	71.825	71.825	30,728
2025-12-12	72.900	72.900	71.800	72.200	72.200	12,344
2025-12-11	70.850	72.050	70.850	71.950	71.950	182,103
2025-12-10	72.000	72.000	70.900	71.350	71.350	21,964
2025-12-09	72.250	72.250	71.350	71.350	71.350	13,364
2025-12-08	74.000	74.050	71.850	72.675	72.675	9,090
2025-12-05	73.500	73.500	72.500	72.725	72.725	9,344
2025-12-04	72.725	73.050	72.100	72.550	72.550	24,946
2025-12-03	71.925	72.550	71.700	72.075	72.075	16,399
2025-12-02	72.800	72.800	71.400	71.775	71.775	13,694
2025-12-01	72.825	72.925	71.950	72.200	72.200	1,091,768
2025-11-28	72.900	72.900	72.350	72.650	72.650	26,800
2025-11-27	72.525	72.750	72.000	72.200	72.200	854,025
2025-11-26	72.400	72.425	71.675	72.350	72.350	39,945
2025-11-25	72.050	72.050	70.950	71.650	71.650	22,023
2025-11-24	70.775	71.600	70.650	71.100	71.100	55,960
2025-11-21	70.000	70.750	69.550	70.350	70.350	478,693
2025-11-20	71.525	72.000	70.450	70.850	70.850	17,579
2025-11-19	71.625	71.900	71.000	71.575	71.575	8,282
2025-11-18	71.400	72.000	71.100	71.650	71.650	1,230,122
2025-11-17	74.100	74.400	72.650	72.675	72.675	9,022
2025-11-14	75.200	75.200	73.700	74.300	74.300	18,334
2025-11-13	76.525	76.700	75.550	76.100	76.100	20,917
2025-11-12	77.000	77.900	76.700	77.550	77.550	45,951
2025-11-11	75.100	76.750	75.000	76.600	76.600	137,430
2025-11-10	74.450	74.900	74.450	74.600	74.600	108,159
2025-11-07	74.250	74.500	72.900	73.650	73.650	29,280
2025-11-06	74.900	74.900	73.950	73.950	73.950	29,815
2025-11-05	74.150	75.350	74.000	74.800	74.800	35,282
2025-11-04	74.350	75.100	73.200	74.700	74.700	20,662

← NewerPage 4 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.