Exor NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	87.150	87.850	87.050	87.125	87.125	46,546
2025-05-14	87.925	88.450	78.500	87.550	87.550	11,118
2025-05-13	88.250	88.700	87.675	88.150	88.150	14,538
2025-05-12	86.450	89.450	78.500	87.575	87.575	35,192
2025-05-09	85.775	85.950	85.350	85.375	85.375	11,790
2025-05-08	85.050	85.050	84.400	84.775	84.775	13,973
2025-05-07	83.875	84.850	83.187	84.200	84.200	25,681
2025-05-06	83.525	84.100	82.850	83.725	83.725	11,995
2025-05-02	83.925	84.300	82.850	83.675	83.675	9,126
2025-05-01	81.400	81.400	81.400	81.400	81.400	0
2025-04-30	82.350	82.908	80.900	81.400	81.400	314,454
2025-04-29	81.675	82.750	81.675	82.050	82.050	42,924
2025-04-28	83.000	83.850	81.603	82.950	82.950	20,719
2025-04-25	83.350	83.350	82.150	83.100	83.100	65,334
2025-04-24	80.900	82.850	80.900	82.400	82.400	39,471
2025-04-23	79.800	80.800	79.800	80.450	80.450	40,510
2025-04-22	78.150	78.950	77.700	78.400	78.400	10,546
2025-04-17	78.300	78.300	77.500	78.125	78.125	35,682
2025-04-16	78.200	78.350	77.500	78.150	78.150	132,740
2025-04-15	77.450	78.750	77.350	78.675	78.675	426,752
2025-04-14	78.000	78.000	77.000	77.000	77.000	23,196
2025-04-11	76.400	76.600	74.700	76.325	76.325	135,876
2025-04-10	82.450	82.450	76.100	76.800	76.800	134,733
2025-04-09	74.000	75.600	73.700	74.000	74.000	33,074
2025-04-08	76.875	83.500	76.000	77.075	77.075	151,320
2025-04-07	70.800	79.000	70.800	75.450	75.450	24,620
2025-04-04	80.450	80.450	75.650	77.200	77.200	372,473
2025-04-03	81.100	82.850	80.700	80.950	80.950	58,201
2025-04-02	84.000	84.000	82.650	83.500	83.500	72,194
2025-04-01	84.450	84.450	83.500	84.250	84.250	6,530
2025-03-31	86.250	86.250	83.550	84.200	84.200	18,119
2025-03-28	90.675	90.950	88.100	88.725	88.725	9,203
2025-03-27	91.250	91.250	88.750	90.600	90.600	32,541
2025-03-26	93.000	94.350	89.750	90.225	90.225	5,917
2025-03-25	91.150	92.200	88.000	91.375	91.375	369,314
2025-03-24	91.000	108.70	90.200	90.950	90.950	38,286
2025-03-21	90.550	90.550	89.550	89.550	89.550	19,395
2025-03-20	90.675	90.800	89.700	90.250	90.250	640,942
2025-03-19	89.875	108.70	89.100	90.075	90.075	54,616
2025-03-18	90.200	91.150	89.700	89.700	89.700	6,303
2025-03-17	89.525	90.300	89.450	89.600	89.600	11,662
2025-03-14	89.050	89.600	88.500	89.150	89.150	31,182
2025-03-13	87.925	89.000	87.850	88.475	88.475	15,484
2025-03-12	88.433	89.500	88.433	88.850	88.850	42,141
2025-03-11	91.150	91.150	87.950	88.250	88.250	26,430
2025-03-10	92.800	92.800	89.950	90.850	90.850	18,143
2025-03-07	93.700	93.700	91.800	93.250	93.250	42,196
2025-03-06	93.500	93.500	91.750	93.275	93.275	13,238
2025-03-05	94.000	94.000	92.400	92.425	92.425	13,134
2025-03-04	94.450	94.750	91.725	92.550	92.550	8,767
2025-03-03	93.875	98.800	93.300	94.825	94.825	16,675
2025-02-28	93.625	94.250	91.900	94.225	94.225	106,604
2025-02-27	96.000	97.650	90.800	93.100	93.100	432,622
2025-02-26	94.200	94.500	93.150	94.100	94.100	235,552
2025-02-25	94.450	94.450	93.650	93.850	93.850	7,427
2025-02-24	93.725	94.500	93.400	94.200	94.200	7,938
2025-02-21	93.525	94.550	90.000	94.200	94.200	43,503
2025-02-20	93.850	93.850	92.750	92.850	92.850	283,831
2025-02-19	95.725	95.850	93.200	94.125	94.125	14,047
2025-02-18	96.200	96.850	95.700	96.575	96.575	285,865

← NewerPage 7 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.