Exor N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 100.50 | 100.50 | 98.250 | 98.400 | 97.123 | 139,164 |
| 2024-06-12 | 99.000 | 100.80 | 98.550 | 100.60 | 99.294 | 170,659 |
| 2024-06-11 | 99.900 | 99.900 | 98.400 | 99.000 | 97.715 | 111,423 |
| 2024-06-10 | 99.000 | 100.10 | 98.400 | 100.00 | 98.702 | 141,341 |
| 2024-06-07 | 100.50 | 100.60 | 99.550 | 99.800 | 98.504 | 139,910 |
| 2024-06-06 | 100.90 | 101.00 | 99.900 | 100.70 | 99.393 | 132,669 |
| 2024-06-05 | 100.30 | 100.70 | 99.850 | 100.70 | 99.393 | 145,402 |
| 2024-06-04 | 99.600 | 100.20 | 99.050 | 99.650 | 98.356 | 159,871 |
| 2024-06-03 | 104.40 | 104.50 | 99.400 | 99.550 | 98.258 | 208,557 |
| 2024-05-31 | 103.30 | 103.60 | 102.60 | 102.90 | 101.56 | 874,307 |
| 2024-05-30 | 103.30 | 103.80 | 103.00 | 103.50 | 102.16 | 98,533 |
| 2024-05-29 | 104.70 | 104.90 | 103.00 | 103.60 | 101.80 | 136,231 |
| 2024-05-28 | 105.80 | 106.00 | 104.10 | 104.80 | 102.98 | 103,067 |
| 2024-05-27 | 105.20 | 105.40 | 104.20 | 105.40 | 103.57 | 58,933 |
| 2024-05-24 | 104.80 | 105.50 | 104.40 | 105.10 | 103.28 | 110,599 |
| 2024-05-23 | 105.60 | 106.30 | 104.60 | 105.10 | 103.28 | 168,243 |
| 2024-05-22 | 104.60 | 105.70 | 104.10 | 105.10 | 103.28 | 176,718 |
| 2024-05-21 | 104.20 | 104.20 | 103.30 | 104.10 | 102.29 | 100,899 |
| 2024-05-20 | 103.90 | 104.30 | 103.40 | 104.30 | 102.49 | 67,087 |
| 2024-05-17 | 102.70 | 103.80 | 102.50 | 103.80 | 102.00 | 132,951 |
| 2024-05-16 | 103.90 | 103.90 | 102.80 | 102.80 | 101.02 | 136,802 |
| 2024-05-15 | 104.80 | 105.10 | 103.50 | 104.10 | 102.29 | 116,003 |
| 2024-05-14 | 103.80 | 104.50 | 103.20 | 104.50 | 102.69 | 145,085 |
| 2024-05-13 | 102.50 | 103.80 | 102.30 | 103.60 | 101.80 | 128,391 |
| 2024-05-10 | 102.50 | 103.20 | 102.10 | 102.40 | 100.62 | 184,049 |
| 2024-05-09 | 102.40 | 103.30 | 102.30 | 102.40 | 100.62 | 176,810 |
| 2024-05-08 | 102.50 | 102.70 | 100.90 | 102.70 | 100.92 | 203,447 |
| 2024-05-07 | 104.00 | 104.00 | 100.40 | 102.10 | 100.33 | 224,207 |
| 2024-05-06 | 104.00 | 104.00 | 103.10 | 103.40 | 101.60 | 80,730 |
| 2024-05-03 | 103.00 | 103.60 | 102.40 | 103.60 | 101.80 | 133,451 |
| 2024-05-02 | 102.80 | 103.20 | 100.70 | 102.60 | 100.82 | 202,272 |
| 2024-04-30 | 105.10 | 105.30 | 102.00 | 102.70 | 100.92 | 324,142 |
| 2024-04-29 | 102.70 | 106.00 | 102.70 | 105.10 | 103.28 | 295,006 |
| 2024-04-26 | 101.10 | 101.80 | 100.30 | 101.10 | 99.345 | 120,477 |
| 2024-04-25 | 101.30 | 101.90 | 99.950 | 100.10 | 98.362 | 154,153 |
| 2024-04-24 | 102.40 | 102.70 | 101.00 | 101.20 | 99.443 | 136,736 |
| 2024-04-23 | 101.20 | 102.60 | 101.10 | 102.10 | 100.33 | 118,178 |
| 2024-04-22 | 101.30 | 101.70 | 99.900 | 100.70 | 98.951 | 143,756 |
| 2024-04-19 | 101.00 | 101.40 | 99.050 | 100.70 | 98.951 | 250,251 |
| 2024-04-18 | 101.50 | 102.60 | 101.10 | 101.50 | 99.738 | 226,963 |
| 2024-04-17 | 100.80 | 103.30 | 100.40 | 100.80 | 99.050 | 223,289 |
| 2024-04-16 | 99.500 | 101.20 | 98.500 | 100.70 | 98.951 | 144,034 |
| 2024-04-15 | 100.50 | 102.00 | 99.900 | 101.00 | 99.246 | 162,814 |
| 2024-04-12 | 100.10 | 101.90 | 99.850 | 100.50 | 98.755 | 196,382 |
| 2024-04-11 | 98.850 | 99.900 | 98.250 | 99.400 | 97.674 | 131,588 |
| 2024-04-10 | 98.900 | 100.20 | 98.300 | 99.200 | 97.478 | 99,068 |
| 2024-04-09 | 99.250 | 99.500 | 98.650 | 98.800 | 97.084 | 155,886 |
| 2024-04-08 | 100.70 | 100.80 | 99.900 | 100.00 | 98.264 | 78,100 |
| 2024-04-05 | 99.750 | 100.60 | 98.850 | 100.60 | 98.853 | 146,050 |
| 2024-04-04 | 100.20 | 101.30 | 100.00 | 101.10 | 99.345 | 141,697 |
| 2024-04-03 | 101.60 | 101.60 | 99.500 | 100.00 | 98.264 | 124,589 |
| 2024-04-02 | 103.20 | 103.80 | 101.10 | 101.60 | 99.836 | 141,024 |
| 2024-03-28 | 103.00 | 103.20 | 102.45 | 103.05 | 101.26 | 154,591 |
| 2024-03-27 | 102.80 | 103.60 | 102.80 | 103.05 | 101.26 | 71,160 |
| 2024-03-26 | 104.20 | 104.45 | 102.25 | 102.85 | 101.06 | 131,534 |
| 2024-03-25 | 103.70 | 104.45 | 103.15 | 104.15 | 102.34 | 82,706 |
| 2024-03-22 | 103.40 | 103.95 | 102.80 | 103.60 | 101.80 | 74,519 |
| 2024-03-21 | 104.95 | 105.15 | 102.95 | 103.70 | 101.90 | 93,069 |
| 2024-03-20 | 103.05 | 103.80 | 102.55 | 103.40 | 101.60 | 82,969 |
| 2024-03-19 | 101.65 | 103.10 | 101.65 | 102.90 | 101.11 | 143,058 |
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.