Exor N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 67.660 | 67.960 | 66.800 | 67.040 | 65.507 | 133,230 |
| 2022-10-20 | 69.200 | 69.200 | 67.720 | 68.680 | 67.109 | 110,032 |
| 2022-10-19 | 68.280 | 69.140 | 67.880 | 68.140 | 66.582 | 167,624 |
| 2022-10-18 | 66.980 | 69.720 | 66.980 | 68.280 | 66.718 | 181,751 |
| 2022-10-17 | 66.660 | 67.640 | 65.700 | 67.240 | 65.702 | 112,681 |
| 2022-10-14 | 66.500 | 67.800 | 65.920 | 66.240 | 64.725 | 152,748 |
| 2022-10-13 | 65.740 | 66.900 | 63.600 | 66.380 | 64.862 | 198,290 |
| 2022-10-12 | 65.540 | 66.460 | 64.800 | 65.460 | 63.963 | 165,179 |
| 2022-10-11 | 65.660 | 66.620 | 63.880 | 66.360 | 64.842 | 109,481 |
| 2022-10-10 | 65.500 | 66.500 | 65.380 | 66.120 | 64.608 | 86,826 |
| 2022-10-07 | 66.300 | 67.060 | 65.640 | 65.860 | 64.354 | 139,106 |
| 2022-10-06 | 67.040 | 67.400 | 65.880 | 67.000 | 65.468 | 150,255 |
| 2022-10-05 | 66.420 | 67.220 | 65.820 | 66.600 | 65.077 | 163,582 |
| 2022-10-04 | 65.780 | 67.560 | 65.080 | 67.560 | 66.015 | 264,645 |
| 2022-10-03 | 64.100 | 65.480 | 63.100 | 64.800 | 63.318 | 186,696 |
| 2022-09-30 | 64.160 | 65.700 | 62.840 | 65.480 | 63.982 | 296,178 |
| 2022-09-29 | 64.820 | 65.280 | 62.300 | 64.000 | 62.536 | 125,625 |
| 2022-09-28 | 64.760 | 65.300 | 61.500 | 65.180 | 63.689 | 94,666 |
| 2022-09-27 | 64.800 | 66.300 | 63.560 | 65.180 | 63.689 | 197,615 |
| 2022-09-26 | 61.780 | 64.980 | 60.920 | 64.980 | 63.494 | 295,783 |
| 2022-09-23 | 64.120 | 64.120 | 61.240 | 61.600 | 60.191 | 17,901 |
| 2022-09-22 | 63.760 | 65.000 | 63.500 | 63.860 | 62.400 | 14,248 |
| 2022-09-21 | 63.380 | 65.320 | 63.240 | 65.120 | 63.631 | 17,588 |
| 2022-09-20 | 64.720 | 65.680 | 63.580 | 64.280 | 62.810 | 23,933 |
| 2022-09-19 | 65.600 | 65.640 | 63.940 | 64.720 | 63.240 | 13,032 |
| 2022-09-16 | 63.680 | 66.060 | 63.320 | 66.060 | 64.549 | 260,398 |
| 2022-09-15 | 65.000 | 65.220 | 63.680 | 63.680 | 62.224 | 1,807 |
| 2022-09-14 | 64.120 | 64.600 | 63.680 | 64.380 | 62.908 | 1,654 |
| 2022-09-13 | 65.800 | 67.060 | 64.500 | 64.500 | 63.025 | 2,996 |
| 2022-09-12 | 65.000 | 65.740 | 64.000 | 64.000 | 62.536 | 3,868 |
| 2022-09-09 | 64.500 | 64.540 | 63.560 | 64.180 | 62.712 | 1,414 |
| 2022-09-08 | 62.640 | 64.860 | 61.960 | 64.860 | 63.377 | 7,797 |
| 2022-09-07 | 62.940 | 65.000 | 62.280 | 65.000 | 63.513 | 1,002 |
| 2022-09-06 | 61.840 | 62.940 | 61.740 | 62.940 | 61.501 | 1,040 |
| 2022-09-05 | 65.000 | 65.000 | 60.000 | 60.000 | 58.628 | 2,904 |
| 2022-09-02 | 59.340 | 64.000 | 59.000 | 64.000 | 62.536 | 2,955 |
| 2022-09-01 | 60.000 | 60.020 | 58.200 | 60.000 | 58.628 | 4,787 |
| 2022-08-31 | 62.000 | 62.000 | 60.000 | 60.000 | 58.628 | 3,466 |
| 2022-08-30 | 62.380 | 62.540 | 60.880 | 60.880 | 59.488 | 930 |
| 2022-08-29 | 63.040 | 63.040 | 61.920 | 62.440 | 61.012 | 469 |
| 2022-08-26 | 65.280 | 65.280 | 62.800 | 63.980 | 62.517 | 2,726 |
| 2022-08-25 | 64.800 | 65.060 | 64.000 | 64.560 | 63.084 | 281 |
| 2022-08-24 | 63.400 | 65.000 | 62.680 | 65.000 | 63.513 | 5,088 |
| 2022-08-23 | 63.220 | 63.820 | 63.000 | 63.460 | 62.009 | 2,505 |
| 2022-08-22 | 66.760 | 66.760 | 63.000 | 63.600 | 62.145 | 2,012 |
| 2022-08-19 | 66.420 | 66.420 | 65.200 | 65.280 | 63.787 | 1,970 |
| 2022-08-18 | 65.860 | 66.700 | 65.840 | 66.700 | 65.175 | 2,073 |
| 2022-08-17 | 67.000 | 67.500 | 65.440 | 67.500 | 65.956 | 5,154 |
| 2022-08-16 | 67.500 | 67.500 | 65.640 | 67.000 | 65.468 | 6,099 |
| 2022-08-15 | 68.960 | 70.000 | 66.520 | 67.120 | 65.585 | 1,857 |
| 2022-08-12 | 68.000 | 68.000 | 65.800 | 66.120 | 64.608 | 5,364 |
← NewerPage 18 of 18 · 1,071 trading days
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.