Exmar NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	11.680	11.760	11.580	11.640	1.923	222,057
2023-04-11	11.560	11.700	11.480	11.680	1.929	264,772
2023-04-06	11.600	11.740	11.580	11.640	1.923	251,460
2023-04-05	11.520	11.660	11.520	11.640	1.923	280,704
2023-04-04	11.620	11.680	11.440	11.620	1.919	553,357
2023-04-03	11.400	11.760	11.400	11.680	1.929	1,415,818
2023-03-31	9.440	9.700	9.270	9.700	1.602	188,927
2023-03-30	9.000	9.460	8.960	9.440	1.559	209,287
2023-03-29	9.030	9.400	8.750	8.960	1.480	346,886
2023-03-28	8.640	8.720	8.530	8.660	1.430	60,608
2023-03-27	8.680	8.700	8.350	8.640	1.427	112,383
2023-03-24	8.870	8.870	8.500	8.610	1.422	97,520
2023-03-23	8.850	8.930	8.790	8.890	1.468	43,833
2023-03-22	8.860	8.890	8.750	8.840	1.460	34,550
2023-03-21	8.860	8.960	8.730	8.810	1.455	70,648
2023-03-20	8.700	8.790	8.510	8.700	1.437	69,925
2023-03-17	8.800	9.040	8.750	8.790	1.452	66,215
2023-03-16	9.000	9.020	8.610	8.780	1.450	123,267
2023-03-15	9.250	9.290	8.760	8.820	1.457	97,377
2023-03-14	8.800	9.300	8.750	9.160	1.513	104,215
2023-03-13	9.100	9.100	8.660	8.870	1.465	130,111
2023-03-10	9.280	9.280	9.060	9.160	1.513	99,102
2023-03-09	9.300	9.390	9.200	9.360	1.546	64,748
2023-03-08	9.440	9.470	9.150	9.340	1.543	98,469
2023-03-07	9.580	9.590	9.300	9.470	1.564	113,437
2023-03-06	9.480	9.530	9.310	9.500	1.569	157,196
2023-03-03	9.130	9.300	9.060	9.290	1.534	170,821
2023-03-02	8.310	9.090	8.220	9.080	1.500	334,067
2023-03-01	8.330	8.350	8.220	8.300	1.371	65,028
2023-02-28	8.390	8.420	8.170	8.310	1.373	91,449
2023-02-27	8.010	8.340	7.980	8.330	1.376	81,278
2023-02-24	7.830	8.080	7.830	7.980	1.318	95,406
2023-02-23	7.650	7.840	7.650	7.790	1.287	44,500
2023-02-22	7.700	7.700	7.570	7.640	1.262	43,869
2023-02-21	7.650	7.730	7.580	7.630	1.260	49,638
2023-02-20	7.720	7.800	7.660	7.690	1.270	42,150
2023-02-17	7.760	7.830	7.710	7.730	1.277	39,024
2023-02-16	7.800	7.900	7.700	7.850	1.297	63,661
2023-02-15	7.900	7.900	7.750	7.800	1.288	27,501
2023-02-14	7.740	7.980	7.740	7.850	1.297	56,464
2023-02-13	7.700	7.760	7.610	7.730	1.277	37,521
2023-02-10	7.810	7.880	7.680	7.690	1.270	40,321
2023-02-09	7.780	7.860	7.730	7.780	1.285	60,422
2023-02-08	7.840	7.920	7.680	7.820	1.292	54,791
2023-02-07	7.850	7.980	7.660	7.740	1.278	100,465
2023-02-06	7.730	7.890	7.710	7.860	1.298	91,493
2023-02-03	7.770	7.840	7.560	7.840	1.295	68,063
2023-02-02	7.850	7.930	7.720	7.760	1.282	73,569
2023-02-01	7.750	7.890	7.720	7.850	1.297	58,722
2023-01-31	7.650	7.800	7.540	7.730	1.277	65,690
2023-01-30	7.560	7.690	7.540	7.600	1.255	58,127
2023-01-27	7.500	7.600	7.470	7.550	1.247	46,334
2023-01-26	7.540	7.680	7.480	7.550	1.247	43,965
2023-01-25	7.670	7.670	7.430	7.520	1.242	86,908
2023-01-24	7.700	7.700	7.560	7.630	1.260	46,742
2023-01-23	7.700	7.790	7.580	7.730	1.277	80,888
2023-01-20	7.660	7.840	7.660	7.750	1.280	62,063
2023-01-19	7.690	7.730	7.640	7.650	1.264	58,015
2023-01-18	7.830	7.900	7.690	7.730	1.277	83,399
2023-01-17	7.770	7.860	7.680	7.780	1.285	43,832

← NewerPage 16 of 22 · 1,285 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.