Exor NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 75.250 | 75.300 | 74.300 | 74.950 | 74.950 | 857,688 |
| 2025-10-31 | 75.450 | 75.600 | 74.850 | 75.350 | 75.350 | 16,303 |
| 2025-10-30 | 76.150 | 76.150 | 74.900 | 75.425 | 75.425 | 330,756 |
| 2025-10-29 | 76.950 | 76.950 | 76.100 | 76.800 | 76.800 | 175,792 |
| 2025-10-28 | 77.300 | 80.000 | 76.250 | 76.400 | 76.400 | 77,013 |
| 2025-10-27 | 77.575 | 77.900 | 77.250 | 77.375 | 77.375 | 29,696 |
| 2025-10-24 | 76.250 | 77.100 | 76.000 | 76.325 | 76.325 | 14,483 |
| 2025-10-23 | 76.000 | 76.000 | 75.250 | 75.350 | 75.350 | 74,444 |
| 2025-10-22 | 76.350 | 76.450 | 75.150 | 75.450 | 75.450 | 236,982 |
| 2025-10-21 | 75.775 | 76.500 | 75.750 | 76.225 | 76.225 | 79,987 |
| 2025-10-20 | 76.200 | 76.200 | 74.950 | 75.950 | 75.950 | 107,060 |
| 2025-10-17 | 75.925 | 75.925 | 74.500 | 75.925 | 75.925 | 6,989 |
| 2025-10-16 | 76.000 | 76.500 | 74.950 | 76.350 | 76.350 | 47,125 |
| 2025-10-15 | 76.100 | 76.200 | 75.250 | 75.500 | 75.500 | 41,259 |
| 2025-10-14 | 77.100 | 77.300 | 75.050 | 75.525 | 75.525 | 370,669 |
| 2025-10-13 | 77.825 | 78.100 | 76.700 | 76.850 | 76.850 | 22,781 |
| 2025-10-10 | 80.000 | 80.250 | 77.150 | 77.975 | 77.975 | 74,658 |
| 2025-10-09 | 86.250 | 86.250 | 77.350 | 79.000 | 79.000 | 74,536 |
| 2025-10-08 | 86.000 | 86.650 | 85.875 | 85.875 | 85.875 | 5,617 |
| 2025-10-07 | 87.100 | 87.400 | 86.150 | 86.500 | 86.500 | 24,354 |
| 2025-10-06 | 87.150 | 97.350 | 86.575 | 87.650 | 87.650 | 372,647 |
| 2025-10-03 | 86.525 | 87.250 | 86.400 | 86.575 | 86.575 | 15,962 |
| 2025-10-02 | 84.350 | 86.950 | 84.350 | 86.600 | 86.600 | 253,447 |
| 2025-10-01 | 83.625 | 83.950 | 83.100 | 83.200 | 83.200 | 24,186 |
| 2025-09-30 | 82.925 | 83.400 | 82.775 | 82.775 | 82.775 | 19,904 |
| 2025-09-29 | 82.675 | 83.450 | 82.280 | 83.275 | 83.275 | 11,754 |
| 2025-09-26 | 81.625 | 82.400 | 81.575 | 81.975 | 81.975 | 23,270 |
| 2025-09-25 | 83.500 | 83.500 | 81.800 | 82.450 | 82.450 | 163,850 |
| 2025-09-24 | 83.700 | 83.700 | 82.950 | 83.400 | 83.400 | 153,523 |
| 2025-09-23 | 83.000 | 84.450 | 82.550 | 83.850 | 83.850 | 15,283 |
| 2025-09-22 | 83.200 | 83.550 | 82.350 | 82.425 | 82.425 | 11,001 |
| 2025-09-19 | 84.100 | 84.400 | 83.200 | 83.750 | 83.750 | 124,167 |
| 2025-09-18 | 81.575 | 83.050 | 80.600 | 82.425 | 82.425 | 101,301 |
| 2025-09-17 | 83.575 | 84.000 | 81.850 | 82.600 | 82.600 | 9,973 |
| 2025-09-16 | 84.400 | 84.750 | 83.500 | 84.100 | 84.100 | 6,176 |
| 2025-09-15 | 84.300 | 84.850 | 83.850 | 84.300 | 84.300 | 3,649 |
| 2025-09-12 | 84.250 | 84.250 | 83.550 | 84.150 | 84.150 | 141,902 |
| 2025-09-11 | 83.900 | 83.900 | 82.950 | 83.450 | 83.450 | 7,079 |
| 2025-09-10 | 83.850 | 83.850 | 82.650 | 83.475 | 83.475 | 44,911 |
| 2025-09-09 | 83.825 | 83.900 | 82.650 | 82.875 | 82.875 | 107,804 |
| 2025-09-08 | 85.100 | 85.200 | 82.650 | 83.350 | 83.350 | 10,451 |
| 2025-09-05 | 85.950 | 85.950 | 84.250 | 84.250 | 84.250 | 36,202 |
| 2025-09-04 | 84.600 | 85.700 | 84.600 | 85.475 | 85.475 | 21,445 |
| 2025-09-03 | 85.150 | 85.550 | 84.500 | 84.650 | 84.650 | 23,473 |
| 2025-09-02 | 86.250 | 86.250 | 84.900 | 85.550 | 85.550 | 11,512 |
| 2025-09-01 | 86.550 | 86.550 | 85.750 | 85.900 | 85.900 | 305,313 |
| 2025-08-29 | 86.200 | 86.200 | 85.450 | 86.050 | 86.050 | 62,153 |
| 2025-08-28 | 86.950 | 86.950 | 85.850 | 86.275 | 86.275 | 25,098 |
| 2025-08-27 | 85.725 | 85.950 | 84.975 | 85.525 | 85.525 | 445,439 |
| 2025-08-26 | 86.875 | 87.225 | 85.150 | 86.750 | 86.750 | 231,174 |
| 2025-08-22 | 86.525 | 87.650 | 86.100 | 87.150 | 87.150 | 6,829 |
| 2025-08-21 | 87.650 | 87.650 | 85.900 | 85.900 | 85.900 | 11,333 |
| 2025-08-20 | 88.900 | 88.900 | 87.625 | 87.850 | 87.850 | 10,049 |
| 2025-08-19 | 89.000 | 89.700 | 88.250 | 89.200 | 89.200 | 15,886 |
| 2025-08-18 | 88.150 | 88.150 | 87.250 | 87.775 | 87.775 | 289,259 |
| 2025-08-15 | 87.800 | 87.800 | 87.150 | 87.725 | 87.725 | 172,451 |
| 2025-08-14 | 87.000 | 87.175 | 86.350 | 86.575 | 86.575 | 4,147 |
| 2025-08-13 | 86.100 | 86.550 | 85.950 | 86.450 | 86.450 | 8,146 |
| 2025-08-12 | 87.600 | 87.600 | 86.150 | 86.275 | 86.275 | 18,472 |
| 2025-08-11 | 87.650 | 87.650 | 86.650 | 87.625 | 87.625 | 16,431 |
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.