Exor NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	67.040	68.140	66.940	67.700	67.220	89,635
2022-04-07	66.650	67.240	65.880	66.180	65.711	324,162
2022-04-06	68.400	68.820	65.820	66.500	66.029	114,907
2022-04-05	70.090	70.760	68.380	68.430	67.945	58,067
2022-04-04	70.190	70.780	69.000	70.550	70.050	125,413
2022-04-01	69.790	70.420	69.120	69.930	69.435	118,555
2022-03-31	71.460	71.460	69.500	70.240	69.742	96,166
2022-03-30	71.400	71.400	69.780	71.200	70.696	83,940
2022-03-29	69.980	72.720	69.960	71.630	71.122	106,753
2022-03-28	68.700	69.660	68.540	68.540	68.054	103,742
2022-03-25	68.270	68.840	67.540	68.600	68.114	81,699
2022-03-24	68.980	69.000	67.360	68.330	67.846	26,310
2022-03-23	70.050	70.080	68.600	68.720	68.233	58,263
2022-03-22	69.540	70.460	69.320	70.310	69.812	47,178
2022-03-21	68.440	69.600	68.280	69.170	68.680	54,535
2022-03-18	67.980	68.560	67.000	67.970	67.488	100,699
2022-03-17	68.980	69.060	67.000	67.480	67.002	43,912
2022-03-16	66.140	68.300	66.140	67.890	67.409	138,265
2022-03-15	63.520	65.280	62.640	64.270	63.815	108,794
2022-03-14	64.150	65.680	63.820	64.170	63.715	97,527
2022-03-11	62.880	65.100	62.880	63.450	63.000	117,698
2022-03-10	65.360	65.480	62.000	62.170	61.729	154,832
2022-03-09	62.000	65.860	62.000	64.790	64.331	165,743
2022-03-08	57.460	61.460	57.460	59.800	59.376	228,138
2022-03-07	57.600	59.500	55.500	58.220	57.807	79,991
2022-03-04	64.000	64.000	59.660	60.260	59.833	313,772
2022-03-03	65.040	66.120	64.000	64.240	63.785	374,452
2022-03-02	63.510	65.280	62.620	65.240	64.778	130,466
2022-03-01	67.230	68.200	63.700	64.480	64.023	257,893
2022-02-28	65.910	67.800	65.600	67.710	67.230	231,101
2022-02-25	66.600	68.360	65.780	67.910	67.429	76,983
2022-02-24	64.310	66.500	63.500	66.200	65.731	432,378
2022-02-23	69.940	70.740	68.300	69.050	68.561	38,239
2022-02-22	67.480	69.720	67.480	68.930	68.442	169,096
2022-02-21	71.440	71.560	68.000	68.950	68.461	378,381
2022-02-18	72.880	73.400	71.800	72.390	71.877	133,475
2022-02-17	74.140	74.440	72.460	72.540	72.026	11,881
2022-02-16	74.500	74.900	73.780	74.310	73.783	31,005
2022-02-15	71.870	74.920	71.780	74.310	73.783	69,786
2022-02-14	72.230	72.560	70.400	72.480	71.966	113,911
2022-02-11	73.610	74.760	73.360	74.330	73.803	25,185
2022-02-10	75.160	75.540	73.780	74.330	73.803	27,097
2022-02-09	71.940	74.920	71.940	74.820	74.290	62,152
2022-02-08	70.520	71.260	70.520	71.050	70.547	119,392
2022-02-07	71.700	71.880	69.960	70.490	69.991	76,592
2022-02-04	73.740	73.740	70.600	70.600	70.100	96,012
2022-02-03	74.480	74.480	73.080	73.850	73.327	53,725
2022-02-02	74.500	75.020	74.400	74.610	74.081	40,359
2022-02-01	74.510	75.480	74.040	74.300	73.774	33,208
2022-01-31	74.580	74.760	73.280	73.690	73.168	307,754
2022-01-28	73.980	73.980	72.360	72.920	72.403	855,253
2022-01-27	72.220	74.580	72.180	74.240	73.714	52,662
2022-01-26	72.070	74.080	71.980	73.600	73.078	48,420
2022-01-25	72.820	73.060	71.020	71.820	71.311	1,064,662
2022-01-24	76.120	76.380	71.740	72.240	71.728	49,529
2022-01-21	77.640	77.780	75.860	76.690	76.147	17,406
2022-01-20	78.610	78.920	77.820	78.280	77.725	45,877
2022-01-19	77.420	78.840	77.420	78.630	78.073	63,996
2022-01-18	77.500	77.800	76.200	77.280	76.732	485,163
2022-01-17	78.140	78.140	77.280	78.090	77.537	20,702

← NewerPage 20 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-20	0.4300 EUR
2021-06-21	0.4300 EUR
2020-06-22	0.4300 EUR
2019-06-24	0.4300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.