Exmar NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 8.770 | 8.920 | 8.700 | 8.810 | 3.391 | 8,513 |
| 2024-09-04 | 8.620 | 8.830 | 8.620 | 8.750 | 3.368 | 14,610 |
| 2024-09-03 | 8.620 | 8.800 | 8.620 | 8.730 | 3.361 | 8,370 |
| 2024-09-02 | 8.490 | 8.700 | 8.360 | 8.700 | 3.349 | 14,896 |
| 2024-08-30 | 8.280 | 8.500 | 8.280 | 8.440 | 3.249 | 7,031 |
| 2024-08-29 | 8.250 | 8.470 | 8.240 | 8.300 | 3.195 | 6,318 |
| 2024-08-28 | 8.110 | 8.480 | 8.110 | 8.220 | 3.164 | 15,090 |
| 2024-08-27 | 8.100 | 8.220 | 8.100 | 8.130 | 3.130 | 7,658 |
| 2024-08-26 | 8.220 | 8.220 | 8.080 | 8.100 | 3.118 | 6,274 |
| 2024-08-23 | 8.150 | 8.280 | 8.040 | 8.280 | 3.187 | 19,055 |
| 2024-08-22 | 8.200 | 8.200 | 8.050 | 8.090 | 3.114 | 15,359 |
| 2024-08-21 | 8.000 | 8.220 | 8.000 | 8.120 | 3.126 | 17,385 |
| 2024-08-20 | 7.840 | 8.000 | 7.840 | 7.990 | 3.076 | 14,737 |
| 2024-08-19 | 7.600 | 7.930 | 7.600 | 7.840 | 3.018 | 7,001 |
| 2024-08-16 | 7.760 | 7.790 | 7.400 | 7.790 | 2.999 | 22,362 |
| 2024-08-15 | 7.770 | 7.800 | 7.750 | 7.760 | 2.987 | 5,553 |
| 2024-08-14 | 7.780 | 7.920 | 7.740 | 7.800 | 3.003 | 5,885 |
| 2024-08-13 | 7.930 | 7.930 | 7.780 | 7.780 | 2.995 | 10,968 |
| 2024-08-12 | 7.750 | 7.950 | 7.750 | 7.750 | 2.983 | 12,187 |
| 2024-08-09 | 7.900 | 7.900 | 7.710 | 7.740 | 2.980 | 3,023 |
| 2024-08-08 | 7.700 | 7.850 | 7.700 | 7.820 | 3.010 | 7,628 |
| 2024-08-07 | 7.650 | 7.950 | 7.650 | 7.660 | 2.949 | 14,055 |
| 2024-08-06 | 7.510 | 7.880 | 7.510 | 7.850 | 3.022 | 9,214 |
| 2024-08-05 | 7.680 | 7.830 | 7.510 | 7.520 | 2.895 | 15,253 |
| 2024-08-02 | 7.730 | 7.900 | 7.700 | 7.700 | 2.964 | 4,105 |
| 2024-08-01 | 7.660 | 7.950 | 7.660 | 7.890 | 3.037 | 4,904 |
| 2024-07-31 | 7.800 | 7.950 | 7.630 | 7.660 | 2.949 | 10,660 |
| 2024-07-30 | 7.730 | 7.950 | 7.650 | 7.800 | 3.003 | 10,082 |
| 2024-07-29 | 7.530 | 7.800 | 7.530 | 7.790 | 2.999 | 7,180 |
| 2024-07-26 | 7.750 | 7.750 | 7.510 | 7.530 | 2.899 | 9,211 |
| 2024-07-25 | 7.660 | 7.750 | 7.660 | 7.700 | 2.964 | 6,890 |
| 2024-07-24 | 7.750 | 7.750 | 7.660 | 7.660 | 2.949 | 5,639 |
| 2024-07-23 | 7.750 | 7.750 | 7.660 | 7.730 | 2.976 | 7,997 |
| 2024-07-22 | 7.750 | 7.750 | 7.700 | 7.750 | 2.983 | 5,877 |
| 2024-07-19 | 7.730 | 7.730 | 7.650 | 7.700 | 2.964 | 2,691 |
| 2024-07-18 | 7.600 | 7.750 | 7.600 | 7.730 | 2.976 | 9,845 |
| 2024-07-17 | 7.700 | 7.730 | 7.600 | 7.600 | 2.926 | 2,978 |
| 2024-07-16 | 7.660 | 7.730 | 7.600 | 7.600 | 2.926 | 3,693 |
| 2024-07-15 | 7.590 | 7.750 | 7.550 | 7.550 | 2.906 | 16,091 |
| 2024-07-12 | 7.590 | 7.750 | 7.590 | 7.590 | 2.922 | 4,642 |
| 2024-07-11 | 7.590 | 7.750 | 7.590 | 7.590 | 2.922 | 2,602 |
| 2024-07-10 | 7.730 | 7.730 | 7.570 | 7.590 | 2.922 | 3,834 |
| 2024-07-09 | 7.730 | 7.750 | 7.540 | 7.540 | 2.903 | 4,538 |
| 2024-07-08 | 7.680 | 7.730 | 7.530 | 7.660 | 2.949 | 10,239 |
| 2024-07-05 | 7.600 | 7.720 | 7.520 | 7.520 | 2.895 | 7,517 |
| 2024-07-04 | 7.560 | 7.730 | 7.510 | 7.560 | 2.910 | 4,066 |
| 2024-07-03 | 7.400 | 7.720 | 7.400 | 7.620 | 2.933 | 5,173 |
| 2024-07-02 | 7.480 | 7.690 | 7.380 | 7.690 | 2.960 | 11,220 |
| 2024-07-01 | 7.500 | 7.500 | 7.300 | 7.500 | 2.887 | 3,541 |
| 2024-06-28 | 7.300 | 7.500 | 7.300 | 7.300 | 2.810 | 12,266 |
| 2024-06-27 | 7.450 | 7.480 | 7.340 | 7.340 | 2.826 | 6,443 |
| 2024-06-26 | 7.500 | 7.500 | 7.410 | 7.450 | 2.868 | 2,955 |
| 2024-06-25 | 7.550 | 7.550 | 7.470 | 7.500 | 2.887 | 3,229 |
| 2024-06-24 | 7.450 | 7.550 | 7.400 | 7.550 | 2.906 | 3,192 |
| 2024-06-21 | 7.570 | 7.570 | 7.400 | 7.500 | 2.887 | 1,962 |
| 2024-06-20 | 7.400 | 7.440 | 7.400 | 7.400 | 2.849 | 1,667 |
| 2024-06-19 | 7.400 | 7.590 | 7.400 | 7.400 | 2.849 | 10,170 |
| 2024-06-18 | 7.540 | 7.540 | 7.400 | 7.400 | 2.849 | 1,215 |
| 2024-06-17 | 7.360 | 7.550 | 7.350 | 7.350 | 2.829 | 6,459 |
| 2024-06-14 | 7.410 | 7.600 | 7.350 | 7.360 | 2.833 | 6,338 |
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.