Exor NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	96.300	97.200	96.250	96.350	96.350	9,047
2025-02-14	94.700	96.750	94.700	96.675	96.675	9,321
2025-02-13	94.550	95.450	94.550	94.675	94.675	15,125
2025-02-12	94.000	94.550	93.700	93.800	93.800	195,239
2025-02-11	93.050	94.300	92.500	93.825	93.825	18,230
2025-02-10	92.875	93.050	92.100	92.550	92.550	36,565
2025-02-07	92.575	92.800	91.450	91.575	91.575	18,265
2025-02-06	92.575	92.600	91.700	91.900	91.900	13,004
2025-02-05	91.675	92.000	90.850	91.750	91.750	93,095
2025-02-04	89.775	92.600	87.850	91.500	91.500	152,996
2025-02-03	89.000	94.000	87.050	88.450	88.450	75,937
2025-01-31	91.725	92.000	91.350	91.500	91.500	12,180
2025-01-30	89.925	91.350	89.900	91.000	91.000	10,405
2025-01-29	91.000	91.600	89.800	90.175	90.175	10,260
2025-01-28	89.550	90.500	89.550	89.950	89.950	389,916
2025-01-27	89.675	105.00	89.100	89.450	89.450	17,030
2025-01-24	89.875	91.000	89.800	90.575	90.575	11,692
2025-01-23	90.350	90.700	89.750	90.550	90.550	11,396
2025-01-22	91.200	91.550	90.550	91.100	91.100	166,538
2025-01-21	91.675	91.750	90.750	91.350	91.350	18,671
2025-01-20	91.925	92.075	91.250	91.875	91.875	16,063
2025-01-17	91.750	91.750	90.550	90.900	90.900	9,680
2025-01-16	90.000	90.550	89.900	90.450	90.450	42,877
2025-01-15	88.525	89.850	87.900	89.350	89.350	8,059
2025-01-14	87.800	89.000	87.800	87.800	87.800	125,157
2025-01-13	88.875	89.200	87.800	88.050	88.050	7,006
2025-01-10	89.250	90.550	89.250	89.525	89.525	15,570
2025-01-09	89.150	89.650	88.600	88.850	88.850	9,542
2025-01-08	89.700	89.700	88.600	88.600	88.600	27,259
2025-01-07	89.850	89.850	88.750	89.350	89.350	18,407
2025-01-06	88.775	89.850	88.350	89.150	89.150	160,279
2025-01-03	89.200	89.200	87.250	87.525	87.525	12,764
2025-01-02	88.675	89.000	87.850	88.775	88.775	8,337
2024-12-31	88.300	88.900	88.300	88.500	88.500	391
2024-12-30	88.450	88.850	88.050	88.500	88.500	8,996
2024-12-27	88.050	89.000	88.000	88.325	88.325	26,543
2024-12-24	88.525	98.800	88.525	88.675	88.675	387
2024-12-23	88.550	88.550	87.850	88.225	88.225	75,502
2024-12-20	88.100	88.350	87.075	87.900	87.900	16,909
2024-12-19	88.725	89.500	88.100	88.800	88.800	284,831
2024-12-18	90.100	90.100	86.900	89.550	89.550	204,705
2024-12-17	90.100	91.300	89.250	89.675	89.675	14,053
2024-12-16	93.450	93.450	90.000	90.300	90.300	46,453
2024-12-13	94.300	94.950	93.750	94.200	94.200	5,458
2024-12-12	94.250	94.600	94.050	94.450	94.450	8,134
2024-12-11	93.900	94.550	93.900	93.925	93.925	117,614
2024-12-10	94.775	95.050	94.350	94.825	94.825	11,158
2024-12-09	95.525	96.200	95.200	95.650	95.650	82,941
2024-12-06	95.300	95.750	95.300	95.475	95.475	52,852
2024-12-05	95.250	95.250	88.000	94.400	94.400	7,528
2024-12-04	93.750	94.950	93.750	94.925	94.925	4,060
2024-12-03	94.075	94.075	93.150	94.075	94.075	17,645
2024-12-02	91.450	98.800	91.450	92.525	92.525	17,753
2024-11-29	93.100	98.800	93.100	93.200	93.200	10,478
2024-11-28	94.000	94.100	93.300	94.075	94.075	24,976
2024-11-27	94.250	98.500	93.100	93.925	93.925	2,651
2024-11-26	95.050	95.050	93.900	94.025	94.025	24,697
2024-11-25	96.000	97.050	95.950	96.325	96.325	42,630
2024-11-22	94.925	98.500	93.550	94.925	94.925	142,334
2024-11-21	92.250	98.500	92.250	93.925	93.925	7,050

← NewerPage 8 of 21 · 1,259 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.