Exor N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	83.200	84.080	83.080	83.880	82.424	195,308
2023-09-27	83.340	83.620	82.860	83.120	81.677	100,848
2023-09-26	83.040	83.360	82.580	82.900	81.461	143,139
2023-09-25	83.500	83.760	82.500	83.100	81.657	107,189
2023-09-22	84.360	84.360	83.640	83.640	82.188	146,300
2023-09-21	85.240	85.500	84.400	84.680	83.210	187,754
2023-09-20	86.000	86.180	85.480	85.900	84.408	158,107
2023-09-19	85.060	85.700	85.060	85.380	83.898	141,257
2023-09-18	86.460	86.860	85.080	85.200	83.721	159,761
2023-09-15	85.900	86.720	85.540	86.260	84.762	693,536
2023-09-14	85.500	87.180	84.500	85.680	84.192	707,687
2023-09-13	82.240	82.280	81.560	81.560	80.144	132,473
2023-09-12	82.140	82.740	81.880	82.320	80.891	120,481
2023-09-11	82.180	82.580	81.700	82.100	80.674	97,202
2023-09-08	81.500	81.680	80.560	81.680	80.262	152,376
2023-09-07	81.040	81.960	80.640	81.220	79.810	146,752
2023-09-06	81.380	81.940	80.980	81.420	80.006	117,674
2023-09-05	81.440	81.760	80.980	81.560	80.144	69,914
2023-09-04	81.660	82.060	81.460	81.580	80.163	59,749
2023-09-01	81.480	81.800	80.900	81.280	79.869	111,509
2023-08-31	81.620	82.160	81.560	81.740	80.321	382,572
2023-08-30	81.500	82.180	81.440	81.800	80.380	99,097
2023-08-29	81.020	81.500	80.600	81.500	80.085	119,630
2023-08-28	81.000	81.080	80.460	80.900	79.495	85,447
2023-08-25	80.220	81.000	80.000	80.300	78.906	80,315
2023-08-24	81.000	81.200	80.320	80.320	78.925	82,777
2023-08-23	80.400	80.740	79.980	80.620	79.220	82,428
2023-08-22	80.700	81.020	80.300	80.300	78.906	70,604
2023-08-21	79.680	80.920	79.620	80.360	78.965	117,852
2023-08-18	80.660	80.660	78.840	79.620	78.238	124,053
2023-08-17	81.920	81.920	80.420	80.600	79.201	142,659
2023-08-16	81.000	81.820	80.840	81.460	80.046	132,021
2023-08-15	81.540	81.540	80.520	81.020	79.613	104,880
2023-08-14	81.400	81.400	80.700	81.220	79.810	112,215
2023-08-11	81.700	81.780	81.020	81.420	80.006	118,949
2023-08-10	81.820	82.260	81.600	82.060	80.635	77,865
2023-08-09	81.880	82.140	81.420	81.460	80.046	59,463
2023-08-08	81.600	81.840	80.500	80.940	79.535	100,562
2023-08-07	82.480	82.560	81.900	82.120	80.694	88,844
2023-08-04	82.780	82.840	82.060	82.540	81.107	90,550
2023-08-03	83.000	83.080	82.020	82.400	80.969	92,406
2023-08-02	83.200	83.520	82.060	83.240	81.795	157,730
2023-08-01	84.940	85.020	84.000	84.020	82.561	112,402
2023-07-31	85.080	85.240	84.600	84.940	83.465	118,147
2023-07-28	84.200	85.200	84.200	85.200	83.721	120,464
2023-07-27	83.240	84.720	83.240	84.540	83.072	163,734
2023-07-26	82.720	83.040	82.180	83.040	81.598	111,768
2023-07-25	83.160	83.280	82.420	82.760	81.323	85,505
2023-07-24	82.640	83.200	82.260	83.140	81.696	70,215
2023-07-21	82.540	83.180	82.520	82.680	81.244	69,539
2023-07-20	82.200	82.940	82.040	82.580	81.146	103,930
2023-07-19	82.660	82.760	81.980	82.440	81.009	117,787
2023-07-18	81.780	82.460	81.780	81.980	80.557	75,331
2023-07-17	82.080	82.600	81.840	82.080	80.655	68,244
2023-07-14	82.180	82.940	81.720	82.520	81.087	105,657
2023-07-13	81.780	82.420	81.360	82.220	80.792	110,347
2023-07-12	81.000	81.960	80.820	81.800	80.380	120,663
2023-07-11	80.200	80.920	79.700	80.780	79.377	88,866
2023-07-10	79.260	80.460	78.880	80.160	78.768	80,677
2023-07-07	79.040	79.640	78.600	79.440	78.061	92,438

← NewerPage 14 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.