Exor N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 98.900 | 99.450 | 97.750 | 98.200 | 96.925 | 138,932 |
| 2024-09-04 | 98.100 | 99.450 | 98.100 | 99.000 | 97.715 | 122,769 |
| 2024-09-03 | 100.70 | 101.00 | 99.350 | 99.550 | 98.258 | 111,040 |
| 2024-09-02 | 100.80 | 100.80 | 99.900 | 100.50 | 99.195 | 125,019 |
| 2024-08-30 | 100.70 | 101.30 | 100.40 | 100.60 | 99.294 | 375,496 |
| 2024-08-29 | 99.350 | 100.80 | 99.200 | 100.80 | 99.492 | 119,980 |
| 2024-08-28 | 99.500 | 99.900 | 98.900 | 99.650 | 98.356 | 99,057 |
| 2024-08-27 | 99.050 | 99.500 | 98.750 | 99.150 | 97.863 | 115,890 |
| 2024-08-26 | 97.850 | 99.400 | 97.850 | 99.100 | 97.814 | 95,779 |
| 2024-08-23 | 97.750 | 98.850 | 97.750 | 98.200 | 96.925 | 106,675 |
| 2024-08-22 | 96.850 | 97.900 | 96.850 | 97.650 | 96.382 | 93,296 |
| 2024-08-21 | 95.750 | 97.250 | 95.750 | 97.050 | 95.790 | 129,801 |
| 2024-08-20 | 96.200 | 96.650 | 95.800 | 96.000 | 94.754 | 81,789 |
| 2024-08-19 | 96.150 | 97.150 | 95.950 | 96.300 | 95.050 | 83,258 |
| 2024-08-16 | 95.550 | 96.500 | 95.500 | 96.050 | 94.803 | 138,303 |
| 2024-08-15 | 94.400 | 95.600 | 94.000 | 95.400 | 94.162 | 79,923 |
| 2024-08-14 | 92.800 | 93.850 | 92.800 | 93.850 | 92.632 | 109,367 |
| 2024-08-13 | 91.700 | 92.500 | 91.400 | 92.450 | 91.250 | 130,562 |
| 2024-08-12 | 91.250 | 92.200 | 91.200 | 91.650 | 90.460 | 129,485 |
| 2024-08-09 | 90.800 | 91.200 | 90.300 | 90.800 | 89.621 | 72,861 |
| 2024-08-08 | 90.400 | 90.500 | 89.350 | 90.250 | 89.078 | 131,898 |
| 2024-08-07 | 88.950 | 91.300 | 88.550 | 91.050 | 89.868 | 127,619 |
| 2024-08-06 | 89.600 | 89.700 | 87.500 | 88.550 | 87.401 | 147,101 |
| 2024-08-05 | 88.350 | 89.300 | 86.500 | 88.850 | 87.697 | 193,449 |
| 2024-08-02 | 93.000 | 93.500 | 90.350 | 90.650 | 89.473 | 121,630 |
| 2024-08-01 | 94.100 | 96.100 | 93.750 | 93.800 | 92.582 | 163,266 |
| 2024-07-31 | 95.450 | 95.450 | 93.950 | 94.600 | 93.372 | 124,408 |
| 2024-07-30 | 93.850 | 94.750 | 93.850 | 94.600 | 93.372 | 117,421 |
| 2024-07-29 | 94.000 | 94.000 | 92.650 | 93.550 | 92.336 | 101,711 |
| 2024-07-26 | 92.850 | 93.300 | 92.250 | 93.050 | 91.842 | 84,006 |
| 2024-07-25 | 93.400 | 93.600 | 91.450 | 92.600 | 91.398 | 158,727 |
| 2024-07-24 | 95.750 | 96.050 | 95.100 | 95.150 | 93.915 | 98,165 |
| 2024-07-23 | 97.200 | 97.350 | 96.250 | 96.750 | 95.494 | 108,573 |
| 2024-07-22 | 96.350 | 97.450 | 96.150 | 97.300 | 96.037 | 77,661 |
| 2024-07-19 | 97.000 | 97.000 | 95.750 | 95.850 | 94.606 | 116,998 |
| 2024-07-18 | 97.750 | 97.900 | 97.100 | 97.150 | 95.889 | 110,309 |
| 2024-07-17 | 97.100 | 98.200 | 97.000 | 97.200 | 95.938 | 107,065 |
| 2024-07-16 | 97.300 | 97.600 | 96.850 | 97.200 | 95.938 | 80,665 |
| 2024-07-15 | 98.500 | 98.650 | 97.850 | 97.850 | 96.580 | 70,002 |
| 2024-07-12 | 98.000 | 98.850 | 97.650 | 98.750 | 97.468 | 91,931 |
| 2024-07-11 | 98.600 | 98.850 | 97.950 | 97.950 | 96.679 | 95,618 |
| 2024-07-10 | 97.350 | 97.900 | 96.450 | 97.900 | 96.629 | 98,500 |
| 2024-07-09 | 96.600 | 97.200 | 95.900 | 96.600 | 95.346 | 94,559 |
| 2024-07-08 | 96.900 | 98.000 | 96.550 | 96.900 | 95.642 | 112,343 |
| 2024-07-05 | 99.000 | 99.000 | 96.950 | 97.350 | 96.086 | 68,745 |
| 2024-07-04 | 98.650 | 99.200 | 98.500 | 98.500 | 97.221 | 64,980 |
| 2024-07-03 | 96.800 | 98.950 | 96.650 | 98.200 | 96.925 | 96,124 |
| 2024-07-02 | 97.050 | 97.350 | 95.800 | 97.050 | 95.790 | 104,526 |
| 2024-07-01 | 98.750 | 99.000 | 97.550 | 97.700 | 96.432 | 91,446 |
| 2024-06-28 | 98.950 | 99.050 | 97.700 | 97.700 | 96.432 | 145,583 |
| 2024-06-27 | 99.950 | 100.00 | 98.050 | 98.400 | 97.123 | 165,815 |
| 2024-06-26 | 99.600 | 99.950 | 99.000 | 99.700 | 98.406 | 151,849 |
| 2024-06-25 | 98.950 | 100.00 | 98.650 | 99.250 | 97.962 | 164,592 |
| 2024-06-24 | 97.100 | 99.600 | 97.100 | 99.350 | 98.060 | 119,905 |
| 2024-06-21 | 98.250 | 98.500 | 97.150 | 97.250 | 95.988 | 283,581 |
| 2024-06-20 | 97.250 | 98.400 | 97.050 | 98.400 | 97.123 | 164,051 |
| 2024-06-19 | 97.400 | 97.600 | 96.800 | 96.800 | 95.543 | 152,269 |
| 2024-06-18 | 97.350 | 98.100 | 97.300 | 97.550 | 96.284 | 159,723 |
| 2024-06-17 | 96.850 | 97.550 | 96.250 | 97.100 | 95.840 | 98,343 |
| 2024-06-14 | 98.000 | 98.000 | 96.350 | 96.850 | 95.593 | 122,513 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 0.4900 EUR |
| 2025-05-26 | 0.4900 EUR |
| 2024-05-30 | 0.4600 EUR |
| 2023-06-02 | 0.4400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.