Exor N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	80.740	80.760	78.940	79.260	77.884	148,611
2023-07-05	82.000	82.000	81.000	81.200	79.790	114,751
2023-07-04	81.500	82.020	81.440	81.600	80.183	68,706
2023-07-03	82.060	82.220	81.480	81.640	80.222	74,412
2023-06-30	80.900	82.100	80.820	81.680	80.262	199,836
2023-06-29	80.820	81.400	80.760	81.240	79.829	140,891
2023-06-28	79.460	80.720	79.420	80.580	79.181	167,081
2023-06-27	79.340	79.500	78.780	79.040	77.668	107,724
2023-06-26	79.600	79.600	77.840	78.840	77.471	198,568
2023-06-23	78.920	79.860	78.800	79.340	77.962	112,089
2023-06-22	79.380	79.380	78.380	79.300	77.923	143,676
2023-06-21	79.680	79.920	79.480	79.740	78.355	104,257
2023-06-20	80.300	80.420	78.500	79.780	78.395	127,834
2023-06-19	80.700	81.040	80.200	80.420	79.024	79,872
2023-06-16	81.560	81.660	80.960	81.040	79.633	564,799
2023-06-15	81.500	81.840	80.820	81.460	80.046	138,355
2023-06-14	81.260	81.560	81.060	81.460	80.046	145,810
2023-06-13	81.000	81.700	80.840	81.580	80.163	193,721
2023-06-12	81.000	81.100	80.480	80.600	79.201	168,448
2023-06-09	80.580	80.680	79.700	80.120	78.729	182,543
2023-06-08	80.000	80.920	80.000	80.600	79.201	174,854
2023-06-07	80.620	81.000	80.040	80.480	79.083	186,457
2023-06-06	79.520	80.880	79.420	80.880	79.476	167,691
2023-06-05	80.020	80.820	79.780	79.900	78.513	309,179
2023-06-02	79.100	80.300	78.500	79.960	78.572	273,123
2023-06-01	78.500	78.580	77.740	78.520	76.724	149,190
2023-05-31	78.180	78.580	77.080	77.660	75.884	667,856
2023-05-30	79.600	79.600	78.200	78.280	76.490	163,898
2023-05-29	78.100	78.840	78.000	78.020	76.236	105,694
2023-05-26	76.540	78.280	76.460	77.880	76.099	227,449
2023-05-25	77.820	77.820	76.500	76.500	74.750	185,532
2023-05-24	78.100	78.100	77.000	77.560	75.786	199,031
2023-05-23	80.200	80.580	78.560	78.700	76.900	179,757
2023-05-22	80.440	80.960	80.160	80.480	78.639	177,899
2023-05-19	79.500	80.840	79.420	80.260	78.424	285,847
2023-05-18	79.040	79.900	79.000	79.400	77.584	160,022
2023-05-17	77.700	78.640	77.240	78.400	76.607	183,714
2023-05-16	78.780	78.920	78.040	78.320	76.529	183,808
2023-05-15	77.900	78.400	77.700	78.180	76.392	219,915
2023-05-12	77.020	77.940	76.880	77.480	75.708	190,351
2023-05-11	75.460	76.640	75.460	76.080	74.340	194,817
2023-05-10	75.680	76.140	75.400	75.500	73.773	158,535
2023-05-09	75.960	76.200	75.340	75.500	73.773	174,290
2023-05-08	75.520	76.160	75.520	75.960	74.223	114,077
2023-05-05	74.580	75.440	74.380	75.120	73.402	145,037
2023-05-04	74.460	74.960	73.680	74.400	72.698	212,991
2023-05-03	73.960	74.740	73.800	74.560	72.855	120,154
2023-05-02	74.600	74.880	73.480	73.740	72.054	198,124
2023-04-28	73.500	74.520	72.440	74.480	72.777	170,102
2023-04-27	73.340	74.040	73.320	73.500	71.819	137,853
2023-04-26	74.400	74.580	73.680	73.780	72.093	168,295
2023-04-25	75.380	75.380	74.580	74.660	72.953	117,635
2023-04-24	74.780	75.760	74.440	75.500	73.773	136,405
2023-04-21	74.820	75.320	74.200	75.080	73.363	139,418
2023-04-20	77.900	77.900	74.160	74.520	72.816	237,649
2023-04-19	78.000	78.100	77.440	77.900	76.118	101,245
2023-04-18	75.920	78.320	75.520	78.080	76.294	174,035
2023-04-17	78.000	78.000	76.400	76.840	75.083	166,244
2023-04-14	77.120	77.920	77.020	77.780	76.001	133,417
2023-04-13	76.600	77.080	76.440	77.040	75.278	142,006

← NewerPage 15 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.