Exor NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	77.080	78.380	77.080	77.390	76.842	53,350
2022-01-13	76.470	78.060	76.440	77.440	76.891	46,552
2022-01-12	76.810	76.980	76.180	76.720	76.176	70,675
2022-01-11	76.200	76.300	75.500	76.170	75.630	35,834
2022-01-10	77.520	77.660	75.060	75.750	75.213	20,913
2022-01-07	78.320	78.320	76.420	77.050	76.504	61,720
2022-01-06	79.940	80.460	78.180	78.600	78.043	80,772
2022-01-05	80.100	81.400	79.980	80.650	80.079	65,608
2022-01-04	79.530	80.680	79.200	80.420	79.850	14,876
2021-12-31	78.340	78.340	78.340	78.340	77.785	0
2021-12-30	78.330	79.080	78.220	78.340	77.785	12,139
2021-12-29	79.060	79.060	78.380	78.490	77.934	13,578
2021-12-24	76.950	76.950	76.950	76.950	76.405	0
2021-12-23	76.320	77.180	76.120	76.950	76.405	11,404
2021-12-22	76.350	76.440	75.200	76.070	75.531	12,380
2021-12-21	75.190	76.180	74.760	75.170	74.637	15,355
2021-12-20	75.460	77.100	74.080	74.910	74.379	59,779
2021-12-17	78.400	78.400	76.260	76.920	76.375	29,512
2021-12-16	78.460	78.780	77.560	78.190	77.636	152,593
2021-12-15	77.020	77.460	76.980	77.110	76.564	171,676
2021-12-14	77.210	77.800	76.720	76.900	76.355	135,552
2021-12-13	79.480	79.480	77.080	77.330	76.782	76,581
2021-12-10	78.910	79.340	78.720	79.030	78.470	57,905
2021-12-09	80.220	80.620	79.340	79.530	78.966	199,438
2021-12-08	81.360	81.720	80.020	80.530	79.959	34,463
2021-12-07	80.080	81.580	79.580	80.910	80.337	95,411
2021-12-06	78.480	78.940	77.360	78.780	78.222	83,515
2021-12-03	78.920	79.300	77.140	77.540	76.991	120,703
2021-12-02	78.570	79.520	77.830	77.830	77.279	78,442
2021-12-01	78.760	79.880	78.640	79.750	79.185	97,643
2021-11-30	76.850	79.260	76.540	77.910	77.358	147,581
2021-11-29	78.970	79.600	77.700	78.890	78.331	79,501
2021-11-26	77.600	80.100	77.600	78.450	77.894	77,797
2021-11-25	82.660	83.060	81.840	82.660	82.074	15,111
2021-11-24	82.130	82.520	80.960	81.830	81.250	31,893
2021-11-23	83.050	83.500	81.500	81.910	81.330	33,218
2021-11-22	84.230	84.380	83.320	84.020	83.425	21,164
2021-11-19	85.090	85.200	83.080	83.910	83.315	585,522
2021-11-18	84.810	85.580	84.320	84.760	84.159	592,900
2021-11-17	84.340	84.980	84.280	84.580	83.981	44,081
2021-11-16	84.160	84.800	83.860	84.580	83.981	39,438
2021-11-15	83.940	84.440	83.560	84.440	83.842	45,134
2021-11-12	83.510	84.080	83.080	83.540	82.948	258,295
2021-11-11	83.800	83.880	83.420	83.820	83.226	71,598
2021-11-10	83.880	84.260	83.640	84.030	83.435	193,861
2021-11-09	84.140	84.920	83.540	84.110	83.514	39,088
2021-11-08	84.870	85.000	84.000	84.650	84.050	43,871
2021-11-05	84.190	85.280	83.380	84.830	84.229	43,389
2021-11-04	83.890	84.500	83.340	83.720	83.127	43,589
2021-11-03	80.760	83.640	80.600	82.930	82.342	84,012
2021-11-02	81.700	81.700	80.560	81.150	80.575	45,335
2021-11-01	82.070	82.500	80.800	81.060	80.486	35,006
2021-10-29	82.830	83.440	80.360	80.890	80.317	97,486
2021-10-28	78.640	81.840	78.640	80.400	79.830	268,394
2021-10-27	79.260	79.420	78.060	78.790	78.232	60,860
2021-10-26	79.850	80.180	79.240	79.760	79.195	44,381
2021-10-25	76.940	79.960	76.820	79.370	78.808	137,131
2021-10-22	74.680	75.560	74.680	75.250	74.717	41,315

← NewerPage 21 of 21 · 1,258 trading days

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.