Exor N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	73.040	74.240	73.020	73.780	72.093	202,620
2023-01-13	73.100	73.100	71.480	72.840	71.174	145,693
2023-01-12	72.440	73.060	72.080	72.660	70.998	224,182
2023-01-11	72.320	73.000	71.900	71.980	70.334	186,167
2023-01-10	72.840	73.220	72.160	72.300	70.647	163,792
2023-01-09	71.980	73.100	71.980	72.860	71.194	187,333
2023-01-06	71.840	71.960	70.580	71.820	70.177	127,974
2023-01-05	70.400	71.420	70.400	70.920	69.298	122,471
2023-01-04	71.020	71.500	70.260	71.080	69.454	121,521
2023-01-03	69.920	71.440	69.920	70.440	68.829	168,044
2023-01-02	69.060	70.460	68.720	70.160	68.555	113,117
2022-12-30	68.240	69.120	68.040	68.300	66.738	103,114
2022-12-29	68.960	69.140	67.900	68.980	67.402	89,683
2022-12-28	68.860	69.060	68.200	68.280	66.718	136,852
2022-12-27	69.520	69.540	68.880	69.060	67.481	82,031
2022-12-23	68.760	68.800	67.860	68.720	67.148	118,664
2022-12-22	69.760	69.760	67.600	67.800	66.249	97,624
2022-12-21	68.620	69.720	68.360	69.320	67.735	163,719
2022-12-20	69.000	69.280	67.960	68.340	66.777	164,547
2022-12-19	69.740	70.700	69.180	69.280	67.696	162,576
2022-12-16	71.440	71.440	69.200	69.200	67.617	1,217,967
2022-12-15	72.000	72.280	71.300	71.460	69.826	182,486
2022-12-14	72.520	72.900	72.020	72.160	70.510	130,010
2022-12-13	72.300	73.800	71.720	72.760	71.096	149,171
2022-12-12	74.820	74.820	72.180	72.180	70.529	161,199
2022-12-09	73.980	74.300	73.320	73.820	72.132	136,269
2022-12-08	73.400	74.600	73.320	73.680	71.995	174,334
2022-12-07	76.360	76.360	73.640	73.640	71.956	203,217
2022-12-06	76.180	76.560	75.540	75.760	74.027	173,910
2022-12-05	75.840	76.680	75.840	76.260	74.516	150,288
2022-12-02	75.700	76.560	75.260	76.400	74.653	131,723
2022-12-01	76.000	76.820	75.680	76.820	75.063	193,627
2022-11-30	73.840	75.080	73.840	75.080	73.363	555,005
2022-11-29	73.760	74.740	73.560	73.900	72.210	106,160
2022-11-28	74.620	75.000	73.780	74.500	72.796	119,435
2022-11-25	74.640	75.400	74.060	74.980	73.265	58,569
2022-11-24	74.600	75.640	74.460	74.760	73.050	69,023
2022-11-23	74.200	74.500	73.740	74.500	72.796	99,188
2022-11-22	74.020	74.320	73.620	74.180	72.484	111,921
2022-11-21	73.760	74.240	73.200	74.020	72.327	126,053
2022-11-18	72.400	74.040	71.680	73.920	72.229	201,441
2022-11-17	71.240	72.200	70.780	72.200	70.549	167,230
2022-11-16	71.300	71.780	70.860	71.000	69.376	271,213
2022-11-15	70.620	72.300	70.320	71.640	70.002	155,737
2022-11-14	72.280	72.360	71.520	71.700	70.060	191,299
2022-11-11	71.020	72.240	70.460	71.880	70.236	301,228
2022-11-10	69.480	71.440	69.320	70.720	69.103	169,851
2022-11-09	69.460	70.200	69.380	69.860	68.262	144,563
2022-11-08	67.840	69.880	67.820	69.840	68.243	142,145
2022-11-07	68.500	69.000	67.520	68.840	67.266	142,906
2022-11-04	67.660	69.180	67.600	68.620	67.051	171,859
2022-11-03	66.960	67.940	65.800	67.560	66.015	143,628
2022-11-02	67.920	68.860	67.540	67.540	65.995	138,625
2022-11-01	68.400	69.260	67.700	67.800	66.249	109,396
2022-10-31	67.380	68.620	66.880	68.000	66.445	201,827
2022-10-28	67.640	67.860	66.620	67.260	65.722	133,247
2022-10-27	67.500	68.500	66.880	68.240	66.679	128,172
2022-10-26	67.320	68.120	66.620	67.460	65.917	112,130
2022-10-25	66.500	67.980	66.500	67.580	66.034	119,891
2022-10-24	67.400	68.140	66.460	67.340	65.800	156,796

← NewerPage 17 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.