Exmar NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	7.950	7.950	7.880	7.880	2.729	17,550
2023-12-19	7.950	7.950	7.850	7.950	2.754	15,672
2023-12-18	7.960	7.990	7.820	7.910	2.740	9,403
2023-12-15	7.850	7.980	7.810	7.970	2.760	32,814
2023-12-14	7.750	7.810	7.700	7.790	2.698	16,440
2023-12-13	7.550	7.760	7.510	7.670	2.657	9,194
2023-12-12	7.670	7.730	7.460	7.470	2.587	17,423
2023-12-11	7.650	7.800	7.650	7.670	2.657	8,202
2023-12-08	7.640	7.840	7.640	7.650	2.650	10,775
2023-12-07	7.960	7.960	7.670	7.670	2.657	15,654
2023-12-06	7.900	7.980	7.760	7.760	2.688	12,459
2023-12-05	7.700	7.880	7.640	7.820	2.709	44,837
2023-12-04	7.360	7.710	7.360	7.580	2.625	34,217
2023-12-01	7.750	7.750	7.320	7.410	2.567	14,296
2023-11-30	7.150	7.650	7.130	7.650	2.650	66,563
2023-11-29	7.100	7.170	7.100	7.100	2.459	32,273
2023-11-28	7.150	7.220	7.100	7.100	2.459	36,318
2023-11-27	7.530	7.610	7.160	7.160	2.480	26,888
2023-11-24	7.460	7.690	7.460	7.520	2.605	6,378
2023-11-23	7.450	7.600	7.400	7.520	2.605	24,584
2023-11-22	7.380	7.490	7.280	7.370	2.553	52,508
2023-11-21	7.600	7.660	7.330	7.390	2.560	39,822
2023-11-20	7.900	7.900	7.580	7.600	2.632	19,644
2023-11-17	7.410	7.950	7.410	7.900	2.736	51,899
2023-11-16	7.850	7.920	7.390	7.430	2.573	95,458
2023-11-15	8.150	8.190	7.900	7.900	2.736	53,467
2023-11-14	8.200	8.240	8.140	8.140	2.819	15,972
2023-11-13	8.380	8.380	8.090	8.270	2.864	43,235
2023-11-10	8.290	8.290	8.140	8.290	2.871	33,837
2023-11-09	8.320	8.320	8.090	8.090	2.802	33,890
2023-11-08	8.250	8.330	8.110	8.320	2.882	157,886
2023-11-07	8.300	8.300	8.090	8.090	2.802	22,620
2023-11-06	8.240	8.380	8.150	8.150	2.823	67,077
2023-11-03	7.700	8.470	7.700	8.090	2.802	142,754
2023-11-02	7.390	7.670	7.100	7.600	2.632	284,091
2023-11-01	11.220	11.320	11.220	11.280	2.037	84,805
2023-10-31	11.180	11.280	11.140	11.260	2.033	113,310
2023-10-30	11.180	11.200	11.100	11.180	2.019	71,211
2023-10-27	11.120	11.180	11.100	11.180	2.019	108,397
2023-10-26	11.100	11.120	11.100	11.100	2.004	45,506
2023-10-25	11.140	11.160	11.100	11.100	2.004	22,964
2023-10-24	11.140	11.160	11.100	11.140	2.011	38,250
2023-10-23	11.200	11.200	11.100	11.100	2.004	33,386
2023-10-20	11.240	11.240	11.120	11.120	2.008	20,924
2023-10-19	11.200	11.240	11.200	11.240	2.029	29,638
2023-10-18	11.200	11.260	11.200	11.200	2.022	23,553
2023-10-17	11.200	11.220	11.180	11.220	2.026	41,761
2023-10-16	11.180	11.200	11.180	11.180	2.019	65,967
2023-10-13	11.180	11.180	11.160	11.180	2.019	24,630
2023-10-12	11.160	11.180	11.140	11.180	2.019	37,607
2023-10-11	11.140	11.160	11.120	11.160	2.015	37,714
2023-10-10	11.120	11.160	11.120	11.120	2.008	52,694
2023-10-09	11.120	11.140	11.120	11.120	2.008	42,382
2023-10-06	11.120	11.140	11.100	11.120	2.008	38,733
2023-10-05	11.120	11.140	11.100	11.120	2.008	40,177
2023-10-04	11.120	11.140	11.100	11.120	2.008	17,915
2023-10-03	11.120	11.140	11.100	11.120	2.008	47,726
2023-10-02	11.120	11.120	11.100	11.100	2.004	40,261
2023-09-29	11.100	11.140	11.100	11.100	2.004	71,584
2023-09-28	11.100	11.140	11.100	11.100	2.004	54,326

← NewerPage 13 of 22 · 1,284 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.