Exmar NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 7.020 | 7.250 | 7.020 | 7.210 | 2.497 | 8,778 |
| 2024-03-15 | 7.030 | 7.150 | 7.030 | 7.100 | 2.459 | 4,259 |
| 2024-03-14 | 7.220 | 7.220 | 7.120 | 7.120 | 2.466 | 2,275 |
| 2024-03-13 | 7.200 | 7.290 | 7.160 | 7.220 | 2.501 | 5,671 |
| 2024-03-12 | 7.040 | 7.200 | 7.040 | 7.050 | 2.442 | 8,111 |
| 2024-03-11 | 7.020 | 7.070 | 7.020 | 7.030 | 2.435 | 13,433 |
| 2024-03-08 | 7.020 | 7.080 | 7.020 | 7.020 | 2.431 | 7,988 |
| 2024-03-07 | 7.020 | 7.190 | 7.020 | 7.020 | 2.431 | 4,608 |
| 2024-03-06 | 7.020 | 7.100 | 7.020 | 7.030 | 2.435 | 7,918 |
| 2024-03-05 | 7.020 | 7.050 | 7.020 | 7.020 | 2.431 | 20,681 |
| 2024-03-04 | 7.020 | 7.100 | 7.020 | 7.030 | 2.435 | 19,689 |
| 2024-03-01 | 7.160 | 7.190 | 7.010 | 7.010 | 2.428 | 21,524 |
| 2024-02-29 | 7.250 | 7.270 | 7.030 | 7.030 | 2.435 | 222,004 |
| 2024-02-28 | 7.350 | 7.350 | 7.100 | 7.350 | 2.546 | 6,562 |
| 2024-02-27 | 7.310 | 7.430 | 7.260 | 7.350 | 2.546 | 8,309 |
| 2024-02-26 | 7.350 | 7.440 | 7.350 | 7.440 | 2.577 | 8,098 |
| 2024-02-23 | 7.320 | 7.350 | 7.150 | 7.350 | 2.546 | 15,448 |
| 2024-02-22 | 7.340 | 7.350 | 7.100 | 7.180 | 2.487 | 11,022 |
| 2024-02-21 | 7.360 | 7.390 | 7.300 | 7.380 | 2.556 | 7,045 |
| 2024-02-20 | 7.430 | 7.430 | 7.350 | 7.350 | 2.546 | 5,073 |
| 2024-02-19 | 7.270 | 7.450 | 7.200 | 7.450 | 2.580 | 7,906 |
| 2024-02-16 | 7.200 | 7.330 | 7.180 | 7.200 | 2.494 | 5,153 |
| 2024-02-15 | 7.350 | 7.350 | 7.100 | 7.170 | 2.483 | 14,341 |
| 2024-02-14 | 7.250 | 7.310 | 7.100 | 7.250 | 2.511 | 5,669 |
| 2024-02-13 | 7.350 | 7.350 | 7.100 | 7.120 | 2.466 | 19,339 |
| 2024-02-12 | 7.210 | 7.320 | 7.100 | 7.100 | 2.459 | 29,208 |
| 2024-02-09 | 7.200 | 7.360 | 7.200 | 7.210 | 2.497 | 7,037 |
| 2024-02-08 | 7.250 | 7.320 | 7.200 | 7.200 | 2.494 | 11,720 |
| 2024-02-07 | 7.400 | 7.400 | 7.150 | 7.230 | 2.504 | 17,506 |
| 2024-02-06 | 7.500 | 7.500 | 7.240 | 7.330 | 2.539 | 19,314 |
| 2024-02-05 | 7.500 | 7.530 | 7.500 | 7.500 | 2.598 | 15,494 |
| 2024-02-02 | 7.500 | 7.610 | 7.500 | 7.510 | 2.601 | 7,266 |
| 2024-02-01 | 7.500 | 7.570 | 7.500 | 7.500 | 2.598 | 22,798 |
| 2024-01-31 | 7.590 | 7.610 | 7.500 | 7.500 | 2.598 | 17,117 |
| 2024-01-30 | 7.680 | 7.690 | 7.590 | 7.590 | 2.629 | 5,733 |
| 2024-01-29 | 7.690 | 7.750 | 7.620 | 7.700 | 2.667 | 2,362 |
| 2024-01-26 | 7.770 | 7.800 | 7.590 | 7.690 | 2.663 | 6,737 |
| 2024-01-25 | 7.900 | 7.900 | 7.700 | 7.700 | 2.667 | 10,241 |
| 2024-01-24 | 7.620 | 7.840 | 7.550 | 7.840 | 2.715 | 28,319 |
| 2024-01-23 | 7.580 | 7.670 | 7.550 | 7.620 | 2.639 | 10,699 |
| 2024-01-22 | 7.560 | 7.700 | 7.560 | 7.670 | 2.657 | 6,747 |
| 2024-01-19 | 7.650 | 7.650 | 7.540 | 7.640 | 2.646 | 5,657 |
| 2024-01-18 | 7.670 | 7.670 | 7.550 | 7.630 | 2.643 | 8,507 |
| 2024-01-17 | 7.600 | 7.670 | 7.510 | 7.530 | 2.608 | 19,385 |
| 2024-01-16 | 7.500 | 7.700 | 7.500 | 7.650 | 2.650 | 20,300 |
| 2024-01-15 | 7.520 | 7.600 | 7.520 | 7.530 | 2.608 | 18,933 |
| 2024-01-12 | 7.500 | 7.670 | 7.500 | 7.500 | 2.598 | 18,795 |
| 2024-01-11 | 7.670 | 7.670 | 7.500 | 7.520 | 2.605 | 13,135 |
| 2024-01-10 | 7.700 | 7.700 | 7.570 | 7.700 | 2.667 | 10,365 |
| 2024-01-09 | 7.640 | 7.680 | 7.620 | 7.630 | 2.643 | 7,132 |
| 2024-01-08 | 7.540 | 7.640 | 7.470 | 7.640 | 2.646 | 36,232 |
| 2024-01-05 | 7.670 | 7.670 | 7.510 | 7.520 | 2.605 | 9,173 |
| 2024-01-04 | 7.610 | 7.700 | 7.480 | 7.670 | 2.657 | 38,027 |
| 2024-01-03 | 7.690 | 7.690 | 7.540 | 7.590 | 2.629 | 16,912 |
| 2024-01-02 | 7.600 | 7.690 | 7.600 | 7.660 | 2.653 | 7,609 |
| 2023-12-29 | 7.680 | 7.750 | 7.600 | 7.600 | 2.632 | 20,719 |
| 2023-12-28 | 7.710 | 7.730 | 7.600 | 7.600 | 2.632 | 30,706 |
| 2023-12-27 | 7.700 | 7.890 | 7.700 | 7.730 | 2.677 | 26,257 |
| 2023-12-22 | 7.910 | 7.910 | 7.730 | 7.810 | 2.705 | 43,213 |
| 2023-12-21 | 7.860 | 7.910 | 7.750 | 7.910 | 2.740 | 9,640 |
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.