Exor N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	101.65	103.10	101.65	102.90	101.11	143,058
2024-03-18	101.65	102.10	101.05	101.95	100.18	90,411
2024-03-15	101.80	102.20	101.55	101.55	99.787	440,277
2024-03-14	102.05	102.50	101.35	101.75	99.983	125,228
2024-03-13	102.10	102.65	101.65	101.90	100.13	127,928
2024-03-12	101.65	102.20	101.10	101.95	100.18	110,171
2024-03-11	100.95	101.35	100.50	101.20	99.443	101,489
2024-03-08	100.40	101.70	100.20	101.40	99.639	70,763
2024-03-07	99.580	100.50	99.440	100.30	98.558	93,138
2024-03-06	100.10	100.45	99.720	100.00	98.264	104,951
2024-03-05	99.940	100.50	99.140	100.50	98.755	124,340
2024-03-04	100.70	100.70	99.600	100.20	98.460	82,879
2024-03-01	100.15	100.80	99.940	100.70	98.951	86,305
2024-02-29	100.65	101.10	99.800	99.800	98.067	426,753
2024-02-28	101.05	101.30	100.20	101.05	99.295	87,749
2024-02-27	100.55	101.15	100.40	100.65	98.902	108,071
2024-02-26	101.10	101.75	100.80	100.90	99.148	88,493
2024-02-23	100.25	101.10	100.15	101.10	99.345	86,797
2024-02-22	98.660	100.20	98.660	100.20	98.460	150,527
2024-02-21	97.780	98.220	97.000	98.220	96.515	118,274
2024-02-20	98.680	98.680	97.360	97.520	95.827	127,196
2024-02-19	98.000	98.660	97.860	98.640	96.927	71,078
2024-02-16	98.000	99.080	97.980	98.360	96.652	152,001
2024-02-15	96.360	97.980	96.360	97.680	95.984	166,340
2024-02-14	95.580	96.400	95.460	96.180	94.510	92,131
2024-02-13	96.560	96.880	95.120	95.560	93.901	115,426
2024-02-12	95.000	96.180	95.000	95.940	94.274	146,332
2024-02-09	94.620	95.380	94.200	95.000	93.350	108,839
2024-02-08	93.000	94.760	93.000	94.360	92.722	104,280
2024-02-07	93.060	94.720	93.000	94.140	92.505	154,576
2024-02-06	93.040	93.200	92.520	92.820	91.208	132,135
2024-02-05	92.860	93.400	92.120	92.600	90.992	126,360
2024-02-02	92.640	93.940	91.940	92.700	91.090	154,125
2024-02-01	90.320	91.980	89.260	91.860	90.265	189,985
2024-01-31	88.320	90.320	88.320	89.860	88.300	251,941
2024-01-30	86.660	87.960	86.320	87.960	86.433	114,520
2024-01-29	87.260	87.260	86.040	86.380	84.880	95,723
2024-01-26	86.000	87.020	86.000	86.540	85.037	137,010
2024-01-25	87.000	87.040	85.780	86.280	84.782	136,155
2024-01-24	87.200	87.680	86.700	87.260	85.745	104,196
2024-01-23	89.240	89.300	86.840	87.240	85.725	135,717
2024-01-22	90.000	90.280	89.180	89.180	87.632	98,709
2024-01-19	89.500	89.620	88.920	88.920	87.376	80,024
2024-01-18	88.900	89.480	88.460	88.940	87.396	73,913
2024-01-17	87.840	88.320	87.220	88.320	86.786	88,797
2024-01-16	89.100	89.100	87.300	88.400	86.865	148,308
2024-01-15	89.880	90.080	89.720	89.820	88.260	55,519
2024-01-12	89.700	90.320	89.400	90.260	88.693	88,232
2024-01-11	90.100	90.740	89.440	89.660	88.103	158,548
2024-01-10	89.060	89.520	88.760	89.400	87.848	110,398
2024-01-09	90.300	90.300	88.940	89.300	87.749	114,807
2024-01-08	88.780	90.500	88.480	90.260	88.693	97,845
2024-01-05	88.940	89.580	88.340	89.560	88.005	87,225
2024-01-04	89.360	89.840	88.900	89.720	88.162	81,092
2024-01-03	90.460	90.700	88.440	89.300	87.749	142,731
2024-01-02	90.660	91.140	89.920	90.540	88.968	100,732
2023-12-29	90.560	90.740	90.140	90.500	88.929	112,815
2023-12-28	90.980	91.040	90.080	90.320	88.752	82,120
2023-12-27	90.500	90.680	89.900	90.640	89.066	138,609
2023-12-22	91.600	91.600	90.640	90.860	89.282	119,175

← NewerPage 12 of 18 · 1,071 trading daysOlder →

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.