Exmar NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.450	11.650	11.400	11.650	11.650	1,011
2026-10-15	11.700	11.700	11.400	11.450	11.450	201
2026-10-14	11.700	11.700	11.450	11.450	11.450	702
2026-10-13	11.450	11.600	11.450	11.500	11.500	251
2026-10-12	11.500	11.700	11.450	11.700	11.700	869
2026-10-09	11.550	11.700	11.400	11.400	11.400	1,902
2026-10-08	11.500	11.750	11.500	11.500	11.500	2,021
2026-10-07	11.450	11.650	11.400	11.500	11.500	1,281
2026-10-06	11.500	11.750	11.500	11.750	11.750	206
2026-10-05	11.750	11.750	11.500	11.500	11.500	2,414
2026-10-02	11.500	11.700	11.500	11.700	11.700	530
2026-10-01	11.450	11.600	11.450	11.500	11.500	589
2026-09-30	11.450	11.700	11.350	11.650	11.650	1,193
2026-09-29	11.500	11.700	11.350	11.700	11.700	317
2026-09-28	11.500	11.550	11.350	11.500	11.500	1,771
2026-09-25	11.650	11.850	11.650	11.650	11.650	338
2026-09-24	11.650	11.650	11.600	11.650	11.650	945
2026-09-23	11.600	11.900	11.500	11.900	11.900	6,181
2026-09-22	11.950	11.950	11.750	11.950	11.950	732
2026-09-21	12.000	12.000	11.800	11.800	11.800	147
2026-09-18	12.000	12.000	11.700	11.950	11.950	2,797
2026-09-17	11.900	12.000	11.700	12.000	12.000	8,606
2026-09-16	11.800	11.900	11.750	11.900	11.900	806
2026-09-15	11.900	11.900	11.800	11.800	11.800	312
2026-09-14	12.000	12.000	11.700	11.750	11.750	2,423
2026-09-11	12.000	12.000	11.800	12.000	12.000	3,501
2026-09-10	11.900	11.950	11.700	11.950	11.950	2,248
2026-09-09	11.750	11.900	11.700	11.900	11.900	894
2026-09-08	11.700	11.900	11.600	11.650	11.650	1,494
2026-09-07	11.500	12.000	11.400	11.550	11.550	23,609
2026-09-04	11.350	11.550	11.350	11.550	11.550	1,692
2026-09-03	11.500	11.550	11.000	11.350	11.350	4,239
2026-09-02	11.400	11.650	11.300	11.550	11.550	4,306
2026-09-01	11.450	11.450	11.150	11.300	11.300	363
2026-08-31	11.550	11.550	11.150	11.450	11.450	632
2026-08-28	11.350	11.550	11.000	11.150	11.150	5,359
2026-08-27	11.200	11.650	11.200	11.350	11.350	1,111
2026-08-26	11.500	11.700	11.500	11.600	11.600	1,552
2026-08-25	11.500	11.500	11.150	11.500	11.500	733
2026-08-24	11.350	11.500	11.200	11.200	11.200	1,196
2026-08-21	11.300	11.350	11.200	11.300	11.300	1,288
2026-08-20	11.400	11.400	11.300	11.300	11.300	500
2026-08-19	11.550	11.550	11.500	11.500	11.500	778
2026-08-18	11.500	11.500	11.200	11.200	11.200	1,170
2026-08-17	11.650	11.650	11.400	11.400	11.400	138
2026-08-14	11.350	11.400	11.350	11.400	11.400	519
2026-08-13	11.250	11.250	11.250	11.250	11.250	300
2026-08-12	11.500	11.500	11.250	11.250	11.250	1,977
2026-08-11	11.550	11.750	11.200	11.400	11.400	1,051
2026-08-10	11.800	11.800	11.550	11.700	11.700	647
2026-08-07	11.750	11.750	11.550	11.550	11.550	480
2026-08-06	11.800	11.950	11.450	11.450	11.450	3,451
2026-08-05	11.200	11.950	11.200	11.500	11.500	2,188
2026-08-04	11.400	11.500	11.350	11.500	11.500	10,038
2026-08-03	11.400	11.500	11.100	11.500	11.500	2,044
2026-07-31	11.200	11.450	11.200	11.400	11.400	656
2026-07-30	11.450	11.500	11.200	11.200	11.200	1,508
2026-07-29	11.300	11.300	11.300	11.300	11.300	45
2026-07-28	11.250	11.550	11.250	11.450	11.450	109
2026-07-27	11.100	11.250	11.100	11.200	11.200	473

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	0.2700 EUR
2025-11-26	0.5900 EUR
2025-08-21	4.0714 EUR
2025-08-08	4.0714 EUR
2024-05-27	0.7800 EUR
2023-11-02	5.4000 EUR
2023-05-22	1.0000 EUR
2022-11-07	0.9500 EUR
2022-05-23	0.0800 EUR
2021-05-25	0.3000 EUR

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