Exmar NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 7.430 | 7.480 | 7.410 | 7.480 | 2.879 | 2,898 |
| 2024-06-12 | 7.510 | 7.510 | 7.420 | 7.430 | 2.860 | 10,703 |
| 2024-06-11 | 7.500 | 7.560 | 7.500 | 7.510 | 2.891 | 6,079 |
| 2024-06-10 | 7.750 | 7.750 | 7.520 | 7.550 | 2.906 | 7,795 |
| 2024-06-07 | 7.660 | 7.680 | 7.520 | 7.520 | 2.895 | 7,264 |
| 2024-06-06 | 7.510 | 7.680 | 7.510 | 7.570 | 2.914 | 1,516 |
| 2024-06-05 | 7.500 | 7.680 | 7.500 | 7.510 | 2.891 | 10,386 |
| 2024-06-04 | 7.660 | 7.660 | 7.460 | 7.500 | 2.887 | 3,660 |
| 2024-06-03 | 7.520 | 7.640 | 7.440 | 7.480 | 2.879 | 6,441 |
| 2024-05-31 | 7.660 | 7.660 | 7.430 | 7.460 | 2.872 | 6,802 |
| 2024-05-30 | 7.410 | 7.540 | 7.410 | 7.510 | 2.891 | 2,899 |
| 2024-05-29 | 7.590 | 7.680 | 7.280 | 7.410 | 2.852 | 10,604 |
| 2024-05-28 | 7.750 | 7.750 | 7.590 | 7.590 | 2.922 | 17,536 |
| 2024-05-27 | 7.520 | 7.770 | 7.400 | 7.770 | 2.991 | 18,468 |
| 2024-05-24 | 8.100 | 8.100 | 7.710 | 7.780 | 2.695 | 39,524 |
| 2024-05-23 | 8.190 | 8.190 | 8.020 | 8.020 | 2.778 | 11,579 |
| 2024-05-22 | 8.250 | 8.250 | 8.020 | 8.040 | 2.785 | 14,786 |
| 2024-05-21 | 8.020 | 8.250 | 8.020 | 8.250 | 2.857 | 23,233 |
| 2024-05-20 | 8.140 | 8.180 | 7.980 | 8.020 | 2.778 | 24,245 |
| 2024-05-17 | 8.100 | 8.170 | 7.950 | 8.140 | 2.819 | 26,171 |
| 2024-05-16 | 7.980 | 8.000 | 7.950 | 8.000 | 2.771 | 23,777 |
| 2024-05-15 | 7.850 | 7.970 | 7.790 | 7.950 | 2.754 | 6,871 |
| 2024-05-14 | 7.850 | 7.850 | 7.800 | 7.850 | 2.719 | 5,189 |
| 2024-05-13 | 7.800 | 7.850 | 7.790 | 7.850 | 2.719 | 3,269 |
| 2024-05-10 | 7.650 | 7.800 | 7.650 | 7.800 | 2.702 | 2,912 |
| 2024-05-09 | 7.720 | 7.850 | 7.620 | 7.620 | 2.639 | 3,495 |
| 2024-05-08 | 7.700 | 7.860 | 7.510 | 7.510 | 2.601 | 12,040 |
| 2024-05-07 | 7.510 | 7.700 | 7.510 | 7.700 | 2.667 | 5,802 |
| 2024-05-06 | 7.600 | 7.700 | 7.530 | 7.600 | 2.632 | 7,133 |
| 2024-05-03 | 7.650 | 7.700 | 7.510 | 7.600 | 2.632 | 8,466 |
| 2024-05-02 | 7.710 | 7.710 | 7.570 | 7.650 | 2.650 | 3,770 |
| 2024-04-30 | 7.650 | 7.740 | 7.650 | 7.710 | 2.670 | 10,541 |
| 2024-04-29 | 7.700 | 7.700 | 7.620 | 7.700 | 2.667 | 4,733 |
| 2024-04-26 | 7.600 | 7.700 | 7.600 | 7.700 | 2.667 | 4,739 |
| 2024-04-25 | 7.590 | 7.640 | 7.590 | 7.600 | 2.632 | 3,091 |
| 2024-04-24 | 7.510 | 7.700 | 7.510 | 7.610 | 2.636 | 7,148 |
| 2024-04-23 | 7.530 | 7.650 | 7.510 | 7.510 | 2.601 | 3,561 |
| 2024-04-22 | 7.650 | 7.750 | 7.440 | 7.530 | 2.608 | 9,540 |
| 2024-04-19 | 7.550 | 7.640 | 7.540 | 7.640 | 2.646 | 10,121 |
| 2024-04-18 | 7.520 | 7.600 | 7.410 | 7.550 | 2.615 | 12,038 |
| 2024-04-17 | 7.480 | 7.650 | 7.460 | 7.590 | 2.629 | 7,996 |
| 2024-04-16 | 7.570 | 7.600 | 7.460 | 7.460 | 2.584 | 4,384 |
| 2024-04-15 | 7.590 | 7.600 | 7.550 | 7.570 | 2.622 | 4,306 |
| 2024-04-12 | 7.600 | 7.600 | 7.460 | 7.520 | 2.605 | 10,459 |
| 2024-04-11 | 7.590 | 7.600 | 7.460 | 7.600 | 2.632 | 4,796 |
| 2024-04-10 | 7.550 | 7.600 | 7.520 | 7.600 | 2.632 | 5,068 |
| 2024-04-09 | 7.560 | 7.590 | 7.450 | 7.460 | 2.584 | 7,106 |
| 2024-04-08 | 7.560 | 7.680 | 7.560 | 7.620 | 2.639 | 8,450 |
| 2024-04-05 | 7.650 | 7.700 | 7.600 | 7.630 | 2.643 | 4,074 |
| 2024-04-04 | 7.640 | 7.710 | 7.640 | 7.670 | 2.657 | 3,375 |
| 2024-04-03 | 7.710 | 7.730 | 7.560 | 7.560 | 2.618 | 12,879 |
| 2024-04-02 | 7.660 | 7.790 | 7.660 | 7.710 | 2.670 | 5,543 |
| 2024-03-28 | 7.800 | 7.800 | 7.670 | 7.670 | 2.657 | 10,063 |
| 2024-03-27 | 7.700 | 7.850 | 7.680 | 7.730 | 2.677 | 8,190 |
| 2024-03-26 | 7.580 | 7.800 | 7.330 | 7.800 | 2.702 | 41,762 |
| 2024-03-25 | 7.370 | 7.530 | 7.190 | 7.520 | 2.605 | 21,053 |
| 2024-03-22 | 7.150 | 7.390 | 7.070 | 7.190 | 2.490 | 15,533 |
| 2024-03-21 | 7.390 | 7.390 | 7.140 | 7.140 | 2.473 | 7,639 |
| 2024-03-20 | 7.370 | 7.480 | 7.300 | 7.340 | 2.542 | 15,578 |
| 2024-03-19 | 7.250 | 7.460 | 7.250 | 7.370 | 2.553 | 11,827 |
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.