Exor N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	76.600	77.720	76.540	76.640	74.887	182,394
2023-04-11	76.980	77.340	76.140	76.540	74.790	133,284
2023-04-06	75.500	76.000	75.020	75.740	74.008	109,712
2023-04-05	76.820	77.000	75.320	75.440	73.715	96,521
2023-04-04	76.880	77.660	76.240	76.500	74.750	171,606
2023-04-03	76.000	76.200	75.180	75.520	73.793	216,827
2023-03-31	75.380	75.980	75.360	75.840	74.106	146,565
2023-03-30	75.420	76.200	75.320	75.380	73.656	83,327
2023-03-29	73.800	75.080	73.800	74.980	73.265	82,660
2023-03-28	73.880	74.700	73.500	73.560	71.878	101,420
2023-03-27	74.160	74.860	73.440	73.680	71.995	98,888
2023-03-24	74.400	74.400	72.400	73.080	71.409	165,455
2023-03-23	74.700	74.860	73.240	74.220	72.523	86,384
2023-03-22	75.520	75.520	74.860	75.000	73.285	76,065
2023-03-21	75.680	76.520	75.160	75.180	73.461	161,299
2023-03-20	72.020	74.840	71.300	74.220	72.523	167,870
2023-03-17	73.120	75.140	72.200	72.780	71.116	390,110
2023-03-16	73.800	74.700	72.140	74.480	72.777	212,721
2023-03-15	76.560	76.560	71.740	72.060	70.412	334,174
2023-03-14	74.580	76.080	74.060	75.760	74.027	216,959
2023-03-13	78.280	78.280	74.480	74.840	73.128	250,373
2023-03-10	78.500	78.880	77.420	78.360	76.568	175,116
2023-03-09	79.560	80.060	79.280	79.840	78.014	138,041
2023-03-08	79.000	80.460	79.000	80.220	78.385	117,457
2023-03-07	80.560	80.780	79.680	79.680	77.858	103,313
2023-03-06	80.580	81.200	80.000	80.360	78.522	172,535
2023-03-03	79.000	80.540	78.860	80.500	78.659	156,496
2023-03-02	77.520	78.620	77.240	78.620	76.822	95,687
2023-03-01	77.740	78.640	77.700	78.260	76.470	160,939
2023-02-28	76.960	78.260	76.260	77.960	76.177	324,386
2023-02-27	77.320	77.740	77.000	77.380	75.610	89,538
2023-02-24	77.560	78.460	76.260	76.700	74.946	224,824
2023-02-23	76.060	77.260	76.060	77.220	75.454	210,299
2023-02-22	75.640	76.140	74.940	75.960	74.223	158,432
2023-02-21	75.860	76.400	75.280	75.640	73.910	142,979
2023-02-20	76.180	76.800	75.960	76.220	74.477	89,363
2023-02-17	76.540	76.740	75.660	76.180	74.438	183,789
2023-02-16	77.160	77.520	75.720	76.720	74.965	126,072
2023-02-15	75.860	76.980	75.840	76.880	75.122	102,660
2023-02-14	76.280	76.740	75.840	75.860	74.125	146,946
2023-02-13	75.600	76.020	75.440	76.020	74.281	81,351
2023-02-10	76.000	76.880	75.360	75.360	73.637	147,782
2023-02-09	75.020	76.340	75.020	76.060	74.321	150,126
2023-02-08	75.040	75.640	74.780	75.400	73.676	130,100
2023-02-07	74.940	74.960	74.380	74.820	73.109	125,765
2023-02-06	74.760	74.920	74.020	74.740	73.031	119,229
2023-02-03	74.720	75.420	74.600	75.360	73.637	154,916
2023-02-02	73.400	75.720	73.400	75.340	73.617	236,154
2023-02-01	73.020	73.680	72.840	73.100	71.428	160,811
2023-01-31	73.000	73.340	71.880	72.880	71.213	202,182
2023-01-30	72.940	73.560	72.840	73.060	71.389	179,676
2023-01-27	73.460	73.500	72.420	73.200	71.526	154,186
2023-01-26	71.700	72.640	71.700	72.420	70.764	141,133
2023-01-25	71.420	71.960	71.080	71.680	70.041	180,020
2023-01-24	72.280	72.680	71.540	72.000	70.353	134,190
2023-01-23	71.900	72.600	71.500	72.220	70.568	103,890
2023-01-20	71.700	72.080	71.200	71.780	70.138	162,049
2023-01-19	72.920	73.160	71.460	71.460	69.826	159,326
2023-01-18	73.600	73.920	72.940	73.500	71.819	100,931
2023-01-17	74.380	74.380	73.180	73.560	71.878	186,490

← NewerPage 16 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.