Exor NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	85.525	87.350	85.200	87.125	87.125	91,111
2025-08-07	85.050	85.600	84.750	85.125	85.125	32,632
2025-08-06	86.150	86.350	84.650	85.350	85.350	6,901
2025-08-05	84.350	86.050	84.100	85.950	85.950	127,397
2025-08-04	83.400	84.200	83.250	83.500	83.500	7,996
2025-08-01	84.525	84.725	82.900	83.475	83.475	12,722
2025-07-31	90.550	90.550	84.350	84.850	84.850	31,160
2025-07-30	91.150	91.150	90.100	90.125	90.125	6,960
2025-07-29	91.300	92.300	91.150	91.350	91.350	8,636
2025-07-28	92.000	92.750	91.150	91.325	91.325	14,970
2025-07-25	91.450	91.500	90.350	91.025	91.025	42,600
2025-07-24	91.100	91.800	90.750	91.450	91.450	63,345
2025-07-23	90.000	90.875	89.750	90.600	90.600	84,824
2025-07-22	89.100	89.275	88.400	88.400	88.400	15,249
2025-07-21	89.950	89.950	89.075	89.475	89.475	600,000
2025-07-18	89.450	90.250	89.100	90.125	90.125	614,746
2025-07-17	89.350	89.450	88.650	88.950	88.950	8,777
2025-07-16	87.775	88.600	87.750	88.600	88.600	630,986
2025-07-15	89.300	89.300	88.250	88.850	88.850	16,610
2025-07-14	89.150	89.150	87.950	88.025	88.025	135,917
2025-07-11	90.150	90.150	89.250	90.050	90.050	13,083
2025-07-10	89.000	90.200	88.900	89.750	89.750	22,668
2025-07-09	88.300	89.200	87.875	88.825	88.825	12,989
2025-07-08	87.200	88.275	86.900	88.025	88.025	13,427
2025-07-07	86.500	87.700	86.500	87.500	87.500	7,633
2025-07-04	88.100	88.100	86.325	86.325	86.325	5,212
2025-07-03	87.200	88.150	87.000	88.075	88.075	13,793
2025-07-02	87.000	87.300	86.100	86.475	86.475	19,310
2025-07-01	86.350	86.350	84.825	85.900	85.900	33,176
2025-06-30	86.400	86.400	85.250	85.250	85.250	25,992
2025-06-27	84.000	86.050	83.750	85.675	85.675	22,787
2025-06-26	84.200	84.200	82.800	83.050	83.050	6,255
2025-06-25	82.675	84.250	82.450	83.825	83.825	4,729
2025-06-24	82.875	83.300	82.400	83.225	83.225	9,970
2025-06-23	81.575	82.150	81.250	81.500	81.500	15,764
2025-06-20	81.575	81.900	81.200	81.700	81.700	8,470
2025-06-19	80.775	81.650	80.600	80.850	80.850	62,966
2025-06-18	81.525	81.850	81.000	81.625	81.625	89,732
2025-06-17	82.000	82.100	80.975	81.475	81.475	74,145
2025-06-16	81.000	82.200	80.950	82.200	82.200	16,871
2025-06-13	81.850	81.850	80.850	81.100	81.100	31,757
2025-06-12	84.875	85.000	82.450	83.175	83.175	17,079
2025-06-11	86.450	86.450	85.950	86.275	86.275	14,999
2025-06-10	84.900	86.050	84.900	85.300	85.300	17,519
2025-06-09	85.000	85.550	84.500	85.550	85.550	14,064
2025-06-06	84.725	85.025	84.325	84.325	84.325	3,973
2025-06-05	84.300	84.750	83.600	84.250	84.250	25,499
2025-06-04	84.675	84.700	83.750	84.575	84.575	49,437
2025-06-03	83.250	84.400	83.250	84.075	84.075	10,807
2025-06-02	84.350	84.350	83.100	84.050	84.050	9,178
2025-05-30	84.350	85.225	84.150	85.225	85.225	180,984
2025-05-29	85.200	85.850	84.400	84.550	84.550	15,390
2025-05-28	86.000	86.000	84.625	84.950	84.950	10,650
2025-05-27	86.500	86.500	85.500	86.500	86.500	5,449
2025-05-23	86.525	86.900	83.650	84.650	84.650	10,891
2025-05-22	88.400	88.400	86.200	86.600	86.600	65,210
2025-05-21	87.750	88.650	87.750	87.950	87.950	19,384
2025-05-20	87.925	88.550	87.250	88.550	88.550	33,551
2025-05-19	88.050	88.050	78.500	87.250	87.250	14,202
2025-05-16	87.825	88.700	87.700	88.275	88.275	11,358

← NewerPage 6 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.