Exor N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 93.850 | 94.150 | 93.300 | 93.300 | 92.089 | 63,363 |
| 2024-11-27 | 93.750 | 94.050 | 93.000 | 93.550 | 92.336 | 111,814 |
| 2024-11-26 | 95.050 | 95.250 | 93.900 | 93.900 | 92.681 | 148,695 |
| 2024-11-25 | 95.950 | 97.000 | 95.750 | 96.000 | 94.754 | 977,627 |
| 2024-11-22 | 94.950 | 95.500 | 93.450 | 95.200 | 93.964 | 144,264 |
| 2024-11-21 | 92.850 | 94.450 | 92.300 | 94.350 | 93.125 | 160,395 |
| 2024-11-20 | 94.650 | 94.700 | 93.100 | 93.200 | 91.990 | 90,689 |
| 2024-11-19 | 94.550 | 94.950 | 92.800 | 94.050 | 92.829 | 128,859 |
| 2024-11-18 | 93.800 | 94.700 | 93.300 | 94.450 | 93.224 | 111,550 |
| 2024-11-15 | 94.550 | 94.750 | 93.550 | 93.600 | 92.385 | 157,180 |
| 2024-11-14 | 94.550 | 95.000 | 93.250 | 94.850 | 93.619 | 155,820 |
| 2024-11-13 | 92.750 | 93.150 | 91.700 | 93.150 | 91.941 | 148,563 |
| 2024-11-12 | 95.000 | 95.000 | 92.750 | 93.050 | 91.842 | 162,063 |
| 2024-11-11 | 95.000 | 95.850 | 94.750 | 95.550 | 94.310 | 88,004 |
| 2024-11-08 | 95.400 | 95.750 | 94.000 | 94.650 | 93.421 | 99,649 |
| 2024-11-07 | 93.950 | 95.850 | 93.850 | 95.550 | 94.310 | 138,747 |
| 2024-11-06 | 94.150 | 95.500 | 93.350 | 93.350 | 92.138 | 210,329 |
| 2024-11-05 | 97.050 | 97.150 | 91.850 | 93.050 | 91.842 | 274,369 |
| 2024-11-04 | 97.350 | 98.000 | 96.650 | 96.650 | 95.395 | 88,065 |
| 2024-11-01 | 97.150 | 98.200 | 97.150 | 97.700 | 96.432 | 64,038 |
| 2024-10-31 | 96.200 | 97.600 | 96.200 | 97.200 | 95.938 | 198,419 |
| 2024-10-30 | 99.350 | 99.550 | 97.300 | 97.300 | 96.037 | 171,948 |
| 2024-10-29 | 100.10 | 101.20 | 99.400 | 99.800 | 98.504 | 150,960 |
| 2024-10-28 | 99.150 | 99.650 | 98.150 | 99.550 | 98.258 | 145,067 |
| 2024-10-25 | 99.200 | 99.950 | 98.800 | 99.800 | 98.504 | 92,676 |
| 2024-10-24 | 98.750 | 99.900 | 98.750 | 99.350 | 98.060 | 150,243 |
| 2024-10-23 | 97.700 | 98.700 | 97.700 | 98.650 | 97.369 | 140,615 |
| 2024-10-22 | 97.700 | 98.200 | 97.200 | 98.050 | 96.777 | 101,873 |
| 2024-10-21 | 98.600 | 98.950 | 97.900 | 97.900 | 96.629 | 102,169 |
| 2024-10-18 | 98.600 | 99.300 | 98.400 | 98.700 | 97.419 | 121,171 |
| 2024-10-17 | 98.000 | 98.850 | 97.700 | 98.600 | 97.320 | 127,868 |
| 2024-10-16 | 97.450 | 98.150 | 97.450 | 97.950 | 96.679 | 124,209 |
| 2024-10-15 | 98.000 | 99.000 | 97.550 | 98.000 | 96.728 | 196,797 |
| 2024-10-14 | 97.950 | 98.300 | 97.650 | 98.000 | 96.728 | 142,349 |
| 2024-10-11 | 96.550 | 97.150 | 96.000 | 96.850 | 95.593 | 110,445 |
| 2024-10-10 | 96.950 | 96.950 | 96.500 | 96.600 | 95.346 | 88,100 |
| 2024-10-09 | 96.500 | 96.800 | 96.050 | 96.800 | 95.543 | 166,240 |
| 2024-10-08 | 95.750 | 96.650 | 95.700 | 96.400 | 95.149 | 130,823 |
| 2024-10-07 | 96.550 | 96.950 | 95.900 | 96.800 | 95.543 | 151,755 |
| 2024-10-04 | 96.300 | 97.050 | 96.100 | 96.400 | 95.149 | 150,154 |
| 2024-10-03 | 97.100 | 97.150 | 95.650 | 96.150 | 94.902 | 197,415 |
| 2024-10-02 | 98.100 | 98.250 | 96.650 | 97.200 | 95.938 | 188,132 |
| 2024-10-01 | 96.300 | 97.950 | 96.300 | 97.150 | 95.889 | 202,281 |
| 2024-09-30 | 99.000 | 99.000 | 94.550 | 96.150 | 94.902 | 437,767 |
| 2024-09-27 | 98.500 | 100.00 | 98.400 | 100.00 | 98.702 | 247,066 |
| 2024-09-26 | 98.000 | 99.000 | 98.000 | 98.300 | 97.024 | 152,631 |
| 2024-09-25 | 99.550 | 100.00 | 97.650 | 97.650 | 96.382 | 141,355 |
| 2024-09-24 | 100.00 | 100.20 | 97.700 | 98.550 | 97.271 | 129,763 |
| 2024-09-23 | 97.200 | 98.950 | 97.100 | 98.950 | 97.666 | 125,589 |
| 2024-09-20 | 98.500 | 98.600 | 97.250 | 97.450 | 96.185 | 257,242 |
| 2024-09-19 | 98.850 | 99.300 | 98.400 | 99.300 | 98.011 | 161,077 |
| 2024-09-18 | 97.900 | 98.350 | 97.450 | 97.850 | 96.580 | 172,887 |
| 2024-09-17 | 97.750 | 98.800 | 97.750 | 97.900 | 96.629 | 130,107 |
| 2024-09-16 | 97.800 | 97.900 | 97.250 | 97.650 | 96.382 | 134,744 |
| 2024-09-13 | 98.050 | 98.900 | 97.850 | 98.550 | 97.271 | 86,994 |
| 2024-09-12 | 98.350 | 98.550 | 97.050 | 98.000 | 96.728 | 113,433 |
| 2024-09-11 | 97.450 | 98.250 | 96.700 | 97.450 | 96.185 | 127,944 |
| 2024-09-10 | 98.150 | 99.000 | 96.300 | 97.450 | 96.185 | 174,216 |
| 2024-09-09 | 97.700 | 98.850 | 97.700 | 98.600 | 97.320 | 113,441 |
| 2024-09-06 | 98.100 | 99.000 | 97.300 | 97.400 | 96.136 | 153,707 |
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.