Exor NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	69.000	69.450	68.300	68.500	68.500	30,954
2026-10-14	69.300	70.400	69.150	69.375	69.375	2,830
2026-10-13	69.575	70.300	69.300	69.900	69.900	45,060
2026-10-12	70.000	70.700	69.400	69.575	69.575	7,284
2026-10-09	69.450	70.450	69.050	69.925	69.925	28,198
2026-10-08	69.175	69.275	68.400	69.175	69.175	3,922
2026-10-07	69.325	71.100	69.325	69.800	69.800	46,693
2026-10-06	68.750	70.050	68.650	69.450	69.450	4,050
2026-10-05	68.100	68.550	67.450	68.100	68.100	9,205
2026-10-02	67.850	68.750	67.850	68.100	68.100	26,107
2026-10-01	68.450	69.050	67.800	68.500	68.500	7,721
2026-09-30	71.250	71.500	69.000	69.400	69.400	21,028
2026-09-29	70.925	71.800	70.700	71.650	71.650	7,307
2026-09-28	71.050	72.100	70.850	71.125	71.125	7,473
2026-09-25	70.925	71.400	70.400	70.825	70.825	11,463
2026-09-24	72.725	72.900	70.700	71.775	71.775	101,438
2026-09-23	72.150	73.100	71.550	72.225	72.225	17,405
2026-09-22	71.200	72.275	71.050	71.500	71.500	5,887
2026-09-21	70.075	71.525	69.300	71.525	71.525	23,271
2026-09-18	71.200	71.875	68.500	70.300	70.300	66,867
2026-09-17	71.675	72.050	71.275	71.675	71.675	60,760
2026-09-16	71.050	71.625	70.500	71.075	71.075	17,624
2026-09-15	70.875	71.250	70.000	70.900	70.900	10,813
2026-09-14	70.700	71.750	69.150	70.750	70.750	19,218
2026-09-11	71.100	72.650	70.350	71.175	71.175	61,198
2026-09-10	71.200	71.500	70.300	70.475	70.475	5,442
2026-09-09	72.050	73.600	71.175	71.600	71.600	32,792
2026-09-08	73.500	74.200	72.350	72.800	72.800	69,677
2026-09-07	73.675	74.132	73.275	73.600	73.600	4,570
2026-09-04	73.200	74.050	73.100	73.400	73.400	14,694
2026-09-03	72.775	73.800	72.700	73.500	73.500	186,973
2026-09-02	72.450	72.950	71.750	72.950	72.950	6,132
2026-09-01	72.775	73.150	72.200	72.925	72.925	38,421
2026-08-28	72.450	73.200	72.150	73.200	73.200	216,000
2026-08-27	71.725	72.500	70.850	71.675	71.675	80,903
2026-08-26	71.775	72.500	71.300	71.825	71.825	110,761
2026-08-25	71.525	71.825	70.200	71.575	71.575	7,388
2026-08-24	71.050	71.875	70.800	71.875	71.875	14,077
2026-08-21	69.500	71.250	69.500	71.250	71.250	21,879
2026-08-20	70.100	70.400	69.200	69.400	69.400	9,710
2026-08-19	68.775	69.950	68.525	69.825	69.825	389,228
2026-08-18	69.725	69.800	68.900	69.675	69.675	15,421
2026-08-17	70.525	70.550	69.750	70.175	70.175	27,639
2026-08-14	70.938	70.938	70.100	70.450	70.450	113,964
2026-08-13	70.000	70.500	69.600	70.150	70.150	16,011
2026-08-12	71.000	71.000	69.175	69.850	69.850	184,579
2026-08-11	70.300	71.600	70.180	71.400	71.400	7,428
2026-08-10	70.525	70.600	69.850	70.400	70.400	25,802
2026-08-07	70.625	70.900	70.200	70.350	70.350	4,190
2026-08-06	70.875	71.500	70.600	71.250	71.250	16,661
2026-08-05	72.000	72.200	70.950	71.350	71.350	142,058
2026-08-04	71.000	71.300	70.050	70.575	70.575	10,610
2026-08-03	69.500	72.050	69.500	70.700	70.700	17,793
2026-07-31	68.650	69.850	68.650	68.725	68.725	310,694
2026-07-30	69.250	71.300	68.800	69.900	69.900	250,982
2026-07-29	69.000	70.000	68.950	69.625	69.625	5,802
2026-07-28	69.650	69.650	67.950	69.350	69.350	24,490
2026-07-27	68.800	69.600	68.800	69.075	69.075	10,760
2026-07-24	67.775	68.300	67.675	67.675	67.675	92,622
2026-07-23	67.675	69.200	67.650	68.200	68.200	191,004

Page 1 of 5 · 251 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.