Exor NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 94.525 | 98.500 | 91.000 | 93.600 | 93.600 | 104,814 |
| 2024-11-19 | 94.050 | 94.650 | 92.900 | 93.500 | 93.500 | 70,299 |
| 2024-11-18 | 93.775 | 94.700 | 93.350 | 94.100 | 94.100 | 7,358 |
| 2024-11-15 | 95.925 | 98.500 | 93.550 | 94.425 | 94.425 | 13,505 |
| 2024-11-14 | 93.925 | 94.950 | 90.000 | 94.600 | 94.600 | 12,788 |
| 2024-11-13 | 93.100 | 93.150 | 92.350 | 92.675 | 92.675 | 21,593 |
| 2024-11-12 | 93.200 | 98.500 | 91.000 | 92.850 | 92.850 | 8,965 |
| 2024-11-11 | 94.825 | 98.500 | 91.000 | 95.075 | 95.075 | 29,727 |
| 2024-11-08 | 94.525 | 95.500 | 94.050 | 94.600 | 94.600 | 5,794 |
| 2024-11-07 | 94.825 | 95.800 | 93.950 | 95.300 | 95.300 | 4,257 |
| 2024-11-06 | 94.000 | 95.350 | 93.350 | 93.725 | 93.725 | 20,648 |
| 2024-11-05 | 96.800 | 97.150 | 92.000 | 92.850 | 92.850 | 6,268 |
| 2024-11-04 | 96.750 | 98.000 | 96.750 | 97.375 | 97.375 | 4,203 |
| 2024-11-01 | 98.200 | 103.50 | 97.150 | 97.550 | 97.550 | 3,421 |
| 2024-10-31 | 96.400 | 97.600 | 96.200 | 96.925 | 96.925 | 519,883 |
| 2024-10-30 | 99.450 | 99.550 | 87.500 | 97.425 | 97.425 | 11,146 |
| 2024-10-29 | 99.850 | 101.00 | 99.550 | 99.675 | 99.675 | 18,209 |
| 2024-10-28 | 98.575 | 99.600 | 98.200 | 99.600 | 99.600 | 10,770 |
| 2024-10-25 | 98.800 | 100.00 | 98.800 | 99.225 | 99.225 | 8,404 |
| 2024-10-24 | 98.800 | 99.850 | 98.700 | 99.000 | 99.000 | 3,375 |
| 2024-10-23 | 97.850 | 98.650 | 97.700 | 97.975 | 97.975 | 306,517 |
| 2024-10-22 | 97.550 | 98.100 | 97.350 | 97.700 | 97.700 | 181,969 |
| 2024-10-21 | 98.675 | 99.000 | 97.900 | 98.575 | 98.575 | 73,862 |
| 2024-10-18 | 98.975 | 99.250 | 98.350 | 98.550 | 98.550 | 4,902 |
| 2024-10-17 | 98.000 | 100.70 | 97.850 | 97.950 | 97.950 | 18,849 |
| 2024-10-16 | 97.300 | 98.150 | 97.300 | 97.475 | 97.475 | 9,000 |
| 2024-10-15 | 97.600 | 98.900 | 97.600 | 98.150 | 98.150 | 10,562 |
| 2024-10-14 | 97.925 | 98.200 | 97.650 | 97.800 | 97.800 | 62,267 |
| 2024-10-11 | 96.800 | 97.050 | 96.050 | 96.400 | 96.400 | 2,754 |
| 2024-10-10 | 98.000 | 100.70 | 96.575 | 96.650 | 96.650 | 10,194 |
| 2024-10-09 | 96.325 | 96.800 | 96.150 | 96.350 | 96.350 | 4,481 |
| 2024-10-08 | 95.825 | 96.700 | 95.650 | 95.875 | 95.875 | 241,333 |
| 2024-10-07 | 96.675 | 100.70 | 96.000 | 96.550 | 96.550 | 5,435 |
| 2024-10-04 | 96.225 | 96.950 | 96.150 | 96.350 | 96.350 | 7,548 |
| 2024-10-03 | 97.150 | 97.150 | 95.650 | 96.075 | 96.075 | 2,247 |
| 2024-10-02 | 97.375 | 98.250 | 96.700 | 96.950 | 96.950 | 594,170 |
| 2024-10-01 | 96.425 | 97.900 | 96.250 | 97.350 | 97.350 | 332,196 |
| 2024-09-30 | 98.950 | 98.950 | 94.600 | 95.850 | 95.850 | 32,324 |
| 2024-09-27 | 98.900 | 104.90 | 92.500 | 99.575 | 99.575 | 6,629 |
| 2024-09-26 | 98.425 | 98.850 | 98.050 | 98.050 | 98.050 | 7,786 |
| 2024-09-25 | 98.000 | 100.00 | 97.800 | 98.175 | 98.175 | 7,665 |
| 2024-09-24 | 100.00 | 103.00 | 97.800 | 97.800 | 97.800 | 68,401 |
| 2024-09-23 | 97.150 | 98.950 | 92.500 | 98.175 | 98.175 | 5,061 |
| 2024-09-20 | 98.000 | 98.500 | 97.300 | 97.500 | 97.500 | 11,429 |
| 2024-09-19 | 98.500 | 99.300 | 98.500 | 98.875 | 98.875 | 9,778 |
| 2024-09-18 | 98.400 | 98.400 | 92.500 | 98.100 | 98.100 | 8,297 |
| 2024-09-17 | 97.850 | 98.800 | 97.850 | 97.850 | 97.850 | 4,583 |
| 2024-09-16 | 97.900 | 97.900 | 97.250 | 97.675 | 97.675 | 2,996 |
| 2024-09-13 | 98.000 | 98.850 | 98.000 | 98.150 | 98.150 | 8,994 |
| 2024-09-12 | 98.325 | 98.600 | 97.125 | 97.125 | 97.125 | 2,898 |
| 2024-09-11 | 97.050 | 98.200 | 96.800 | 97.550 | 97.550 | 110,710 |
| 2024-09-10 | 98.200 | 98.900 | 96.350 | 97.200 | 97.200 | 6,571 |
| 2024-09-09 | 97.750 | 98.850 | 97.550 | 98.850 | 98.850 | 10,216 |
| 2024-09-06 | 98.200 | 98.900 | 97.350 | 98.225 | 98.225 | 8,128 |
| 2024-09-05 | 99.300 | 99.300 | 97.850 | 98.800 | 98.800 | 9,189 |
| 2024-09-04 | 98.100 | 103.00 | 92.500 | 99.400 | 99.400 | 11,008 |
| 2024-09-03 | 100.68 | 103.00 | 92.500 | 99.775 | 99.775 | 6,703 |
| 2024-09-02 | 100.68 | 115.00 | 90.800 | 100.80 | 100.80 | 4,286 |
| 2024-08-30 | 100.78 | 101.20 | 100.40 | 100.95 | 100.95 | 6,214 |
| 2024-08-29 | 99.375 | 100.80 | 90.800 | 100.45 | 100.45 | 3,450 |
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.