Exmar NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	11.140	11.180	11.060	11.140	2.011	367,731
2023-09-26	11.120	11.180	11.100	11.100	2.004	49,731
2023-09-25	11.100	11.200	11.100	11.160	2.015	52,222
2023-09-22	11.140	11.240	11.100	11.240	2.029	165,052
2023-09-21	11.040	11.300	10.920	11.180	2.019	191,641
2023-09-20	10.600	10.800	10.600	10.780	1.946	46,941
2023-09-19	10.940	10.940	10.660	10.660	1.925	17,505
2023-09-18	11.020	11.020	10.580	10.600	1.914	14,907
2023-09-15	11.100	11.100	11.040	11.040	1.993	46,282
2023-09-14	11.100	11.140	11.080	11.080	2.000	30,751
2023-09-13	11.160	11.160	11.080	11.100	2.004	82,513
2023-09-12	11.120	11.180	11.120	11.120	2.008	77,368
2023-09-11	11.140	11.200	11.140	11.160	2.015	75,295
2023-09-08	11.180	11.200	11.140	11.160	2.015	39,686
2023-09-07	11.140	11.200	11.120	11.180	2.019	60,395
2023-09-06	11.200	11.240	11.140	11.160	2.015	38,767
2023-09-05	11.160	11.260	11.160	11.260	2.033	30,474
2023-09-04	11.140	11.180	11.140	11.160	2.015	24,716
2023-09-01	11.260	11.280	11.140	11.200	2.022	21,958
2023-08-31	11.100	11.340	11.100	11.340	2.047	75,166
2023-08-30	11.100	11.140	11.080	11.100	2.004	17,567
2023-08-29	11.060	11.100	11.060	11.100	2.004	27,795
2023-08-28	11.060	11.080	11.040	11.060	1.997	23,721
2023-08-25	11.020	11.100	10.940	11.060	1.997	230,632
2023-08-24	12.000	12.080	11.860	11.960	2.159	75,128
2023-08-23	11.840	11.980	11.760	11.980	2.163	67,570
2023-08-22	11.700	11.700	11.500	11.700	2.112	50,782
2023-08-21	11.500	11.760	11.460	11.760	2.123	56,512
2023-08-18	11.380	11.460	11.320	11.460	2.069	77,166
2023-08-17	11.320	11.360	11.300	11.360	2.051	33,148
2023-08-16	11.300	11.340	11.280	11.340	2.047	11,814
2023-08-15	11.280	11.320	11.260	11.300	2.040	11,140
2023-08-14	11.340	11.340	11.280	11.340	2.047	22,993
2023-08-11	11.200	11.340	11.200	11.340	2.047	45,731
2023-08-10	11.240	11.240	11.200	11.220	2.026	21,319
2023-08-09	11.260	11.260	11.220	11.260	2.033	8,995
2023-08-08	11.240	11.260	11.200	11.260	2.033	19,942
2023-08-07	11.260	11.300	11.240	11.240	2.029	24,963
2023-08-04	11.260	11.360	11.240	11.360	2.051	27,823
2023-08-03	11.300	11.360	11.240	11.280	2.037	63,668
2023-08-02	11.320	11.340	11.260	11.340	2.047	20,216
2023-08-01	11.400	11.400	11.300	11.360	2.051	26,735
2023-07-31	11.360	11.400	11.320	11.400	2.058	49,605
2023-07-28	11.280	11.400	11.280	11.320	2.044	37,145
2023-07-27	11.320	11.340	11.260	11.280	2.037	30,627
2023-07-26	11.340	11.360	11.300	11.320	2.044	19,064
2023-07-25	11.300	11.360	11.300	11.300	2.040	24,954
2023-07-24	11.320	11.360	11.300	11.320	2.044	29,740
2023-07-21	11.300	11.360	11.300	11.360	2.051	10,710
2023-07-20	11.300	11.360	11.300	11.300	2.040	14,039
2023-07-19	11.300	11.360	11.180	11.280	2.037	231,911
2023-07-18	11.340	11.360	11.280	11.360	2.051	58,428
2023-07-17	11.200	11.340	11.200	11.340	2.047	119,785
2023-07-14	11.060	11.360	11.060	11.220	2.026	157,783
2023-07-13	10.900	10.940	10.900	10.940	1.975	6,087
2023-07-12	10.900	10.960	10.880	10.900	1.968	46,550
2023-07-11	10.800	10.900	10.800	10.900	1.968	10,899
2023-07-10	10.860	10.900	10.780	10.840	1.957	10,279
2023-07-07	10.840	10.980	10.720	10.980	1.982	29,489
2023-07-06	10.680	10.920	10.640	10.920	1.972	98,432

← NewerPage 14 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.