Exor N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	91.820	92.180	91.180	91.380	89.793	199,811
2023-12-20	92.220	92.700	91.760	92.280	90.678	131,388
2023-12-19	92.780	92.980	92.100	92.320	90.717	165,681
2023-12-18	93.340	93.340	92.180	92.420	90.815	162,674
2023-12-15	93.940	94.400	93.180	93.680	92.053	566,323
2023-12-14	94.800	95.320	93.420	93.780	92.152	204,694
2023-12-13	93.660	94.000	93.440	93.540	91.916	138,636
2023-12-12	93.540	93.600	92.920	93.380	91.759	133,752
2023-12-11	92.800	93.260	92.520	93.160	91.542	106,024
2023-12-08	92.040	92.820	91.720	92.420	90.815	94,493
2023-12-07	91.060	92.000	90.720	91.880	90.285	68,989
2023-12-06	91.180	91.960	90.800	91.600	90.010	145,760
2023-12-05	89.680	91.040	89.680	90.900	89.322	149,488
2023-12-04	90.180	90.440	89.640	89.740	88.182	161,026
2023-12-01	89.500	90.340	89.340	89.920	88.359	243,088
2023-11-30	88.060	89.300	87.880	89.300	87.749	1,352,212
2023-11-29	86.900	88.680	86.900	88.400	86.865	169,604
2023-11-28	86.800	87.440	86.440	87.300	85.784	122,366
2023-11-27	87.340	87.740	87.060	87.500	85.981	98,398
2023-11-24	86.780	87.380	86.680	87.260	85.745	62,625
2023-11-23	86.720	87.180	86.580	86.880	85.371	81,293
2023-11-22	86.220	87.020	86.160	86.800	85.293	112,032
2023-11-21	86.760	86.760	85.700	86.100	84.605	182,426
2023-11-20	86.380	86.800	86.160	86.760	85.254	139,477
2023-11-17	85.000	86.360	85.000	86.360	84.860	507,616
2023-11-16	85.360	85.700	84.500	84.840	83.367	130,800
2023-11-15	85.120	85.880	84.680	85.580	84.094	231,694
2023-11-14	84.720	86.520	84.360	86.520	85.018	182,714
2023-11-13	84.060	84.640	83.920	84.480	83.013	114,204
2023-11-10	83.740	84.040	83.420	83.780	82.325	90,045
2023-11-09	83.260	83.880	82.940	83.740	82.286	78,530
2023-11-08	82.800	83.380	82.380	83.380	81.932	99,433
2023-11-07	84.380	84.780	82.680	82.880	81.441	160,770
2023-11-06	85.220	85.400	84.460	84.740	83.269	110,489
2023-11-03	84.480	85.220	84.240	85.020	83.544	118,658
2023-11-02	82.540	84.480	82.280	84.380	82.915	309,784
2023-11-01	81.280	82.100	80.900	81.660	80.242	114,309
2023-10-31	80.640	81.300	80.320	80.940	79.535	168,732
2023-10-30	81.720	81.720	80.380	80.700	79.299	105,349
2023-10-27	81.480	82.060	80.900	81.060	79.653	111,567
2023-10-26	80.360	81.580	80.060	81.440	80.026	172,309
2023-10-25	81.840	81.880	80.660	81.200	79.790	127,059
2023-10-24	82.400	82.420	81.440	81.940	80.517	101,398
2023-10-23	83.160	83.280	82.120	82.420	80.989	136,527
2023-10-20	84.240	84.340	82.740	82.880	81.441	259,562
2023-10-19	84.240	84.580	83.340	84.420	82.954	219,427
2023-10-18	85.000	85.460	84.240	84.640	83.170	186,458
2023-10-17	84.540	85.420	84.400	84.940	83.465	150,669
2023-10-16	85.000	85.260	83.280	84.500	83.033	135,618
2023-10-13	84.000	84.380	83.580	84.200	82.738	244,821
2023-10-12	85.920	87.580	85.220	85.600	84.114	255,200
2023-10-11	84.000	85.260	83.700	85.220	83.740	285,331
2023-10-10	84.340	84.600	84.180	84.200	82.738	251,356
2023-10-09	83.280	83.920	82.820	83.340	81.893	160,277
2023-10-06	82.940	84.040	82.680	83.940	82.483	255,322
2023-10-05	82.560	83.200	82.360	82.920	81.480	191,822
2023-10-04	81.560	82.480	80.980	82.240	80.812	224,543
2023-10-03	83.000	83.480	82.120	82.180	80.753	166,455
2023-10-02	83.740	84.240	82.960	83.140	81.696	149,891
2023-09-29	84.400	84.620	83.840	83.940	82.483	140,626

← NewerPage 13 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.