Exmar NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	10.820	10.820	10.600	10.660	1.925	37,538
2023-07-04	10.780	10.840	10.720	10.820	1.954	37,941
2023-07-03	10.740	10.860	10.740	10.800	1.950	149,321
2023-06-30	10.740	10.840	10.700	10.700	1.932	73,648
2023-06-29	10.920	10.940	9.830	10.700	1.932	789,068
2023-06-28	10.960	10.980	10.920	10.920	1.972	122,464
2023-06-27	11.000	11.000	10.920	10.920	1.972	158,237
2023-06-26	11.000	11.000	10.980	10.980	1.982	54,709
2023-06-23	10.980	11.000	10.980	11.000	1.986	73,090
2023-06-22	11.000	11.000	10.980	11.000	1.986	57,802
2023-06-21	11.000	11.020	10.980	11.020	1.990	227,149
2023-06-20	11.000	11.020	10.980	11.000	1.986	63,739
2023-06-19	10.960	11.020	10.960	11.020	1.990	143,812
2023-06-16	11.000	11.040	10.980	10.980	1.982	190,123
2023-06-15	10.980	11.020	10.980	11.000	1.986	52,018
2023-06-14	10.920	11.020	10.920	10.960	1.979	78,249
2023-06-13	10.920	10.960	10.920	10.940	1.975	70,416
2023-06-12	10.980	11.040	10.920	10.920	1.972	212,025
2023-06-09	10.940	11.020	10.940	10.960	1.979	166,461
2023-06-08	10.960	11.000	10.940	10.980	1.982	141,490
2023-06-07	10.860	11.120	10.860	11.020	1.990	345,303
2023-06-06	10.780	10.800	10.700	10.780	1.946	115,078
2023-06-05	11.080	11.120	10.780	10.780	1.946	76,612
2023-06-02	10.840	11.080	10.780	11.080	2.000	152,349
2023-06-01	10.700	10.880	10.700	10.880	1.964	133,916
2023-05-31	10.760	10.800	10.620	10.700	1.932	257,856
2023-05-30	10.740	10.860	10.720	10.780	1.946	100,395
2023-05-29	10.760	10.760	10.720	10.740	1.939	58,808
2023-05-26	10.740	10.840	10.720	10.780	1.946	123,019
2023-05-25	10.880	10.880	10.720	10.740	1.939	163,648
2023-05-24	10.840	10.880	10.740	10.840	1.957	275,517
2023-05-23	10.960	10.960	10.860	10.880	1.964	91,947
2023-05-22	10.880	11.020	10.860	10.920	1.972	142,705
2023-05-19	11.820	11.880	11.740	11.740	1.939	114,655
2023-05-18	11.780	11.880	11.780	11.800	1.949	91,179
2023-05-17	11.760	11.800	11.640	11.740	1.939	167,222
2023-05-16	11.920	11.920	11.740	11.760	1.942	144,757
2023-05-15	11.860	12.060	11.820	11.960	1.975	240,719
2023-05-12	11.880	11.900	11.800	11.840	1.956	205,815
2023-05-11	11.860	11.940	11.800	11.940	1.972	98,052
2023-05-10	11.840	11.920	11.760	11.920	1.969	90,508
2023-05-09	11.980	11.980	11.820	11.880	1.962	74,297
2023-05-08	11.840	12.000	11.840	12.000	1.982	136,005
2023-05-05	11.720	11.900	11.720	11.880	1.962	160,236
2023-05-04	11.900	11.900	11.700	11.740	1.939	155,629
2023-05-03	11.820	11.920	11.800	11.900	1.966	99,391
2023-05-02	11.800	11.920	11.720	11.740	1.939	134,383
2023-04-28	11.840	11.880	11.780	11.880	1.962	147,906
2023-04-27	11.720	11.860	11.720	11.840	1.956	110,913
2023-04-26	11.700	11.820	11.680	11.780	1.946	159,196
2023-04-25	11.740	11.800	11.700	11.700	1.932	139,427
2023-04-24	11.780	11.860	11.720	11.820	1.952	155,366
2023-04-21	11.720	11.840	11.680	11.780	1.946	184,158
2023-04-20	11.720	11.780	11.700	11.700	1.932	196,734
2023-04-19	11.720	11.780	11.700	11.740	1.939	184,634
2023-04-18	11.620	11.800	11.580	11.760	1.942	238,828
2023-04-17	11.620	11.640	11.560	11.600	1.916	139,340
2023-04-14	11.640	11.640	11.580	11.620	1.919	94,666
2023-04-13	11.600	11.680	11.500	11.640	1.923	203,722
2023-04-12	11.680	11.760	11.580	11.640	1.923	222,057

← NewerPage 15 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.