Exmar NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	7.640	7.840	7.640	7.770	1.283	74,863
2023-01-13	7.620	7.760	7.580	7.610	1.257	86,225
2023-01-12	7.560	7.660	7.520	7.640	1.262	43,490
2023-01-11	7.750	7.750	7.480	7.620	1.259	132,660
2023-01-10	7.580	7.770	7.510	7.720	1.275	82,325
2023-01-09	7.700	7.810	7.600	7.650	1.264	111,183
2023-01-06	7.650	7.740	7.580	7.670	1.267	53,258
2023-01-05	7.520	7.720	7.510	7.650	1.264	113,319
2023-01-04	7.740	7.740	7.390	7.540	1.245	222,249
2023-01-03	8.000	8.090	7.760	7.780	1.285	127,930
2023-01-02	8.000	8.130	8.000	8.070	1.333	34,043
2022-12-30	7.950	8.070	7.920	7.920	1.308	40,568
2022-12-29	8.080	8.120	7.920	8.000	1.321	107,909
2022-12-28	8.250	8.290	8.000	8.120	1.341	78,903
2022-12-27	8.190	8.280	8.060	8.250	1.363	79,906
2022-12-23	8.070	8.150	8.010	8.080	1.335	26,449
2022-12-22	8.100	8.210	7.960	8.060	1.331	50,387
2022-12-21	8.180	8.260	8.070	8.100	1.338	78,093
2022-12-20	8.120	8.230	8.000	8.190	1.353	62,105
2022-12-19	8.180	8.340	8.100	8.160	1.348	66,872
2022-12-16	8.190	8.190	8.020	8.120	1.341	86,026
2022-12-15	8.080	8.170	7.930	8.140	1.344	120,206
2022-12-14	8.200	8.250	8.030	8.100	1.338	60,183
2022-12-13	8.250	8.450	8.140	8.160	1.348	118,443
2022-12-12	8.200	8.210	7.980	8.200	1.354	118,054
2022-12-09	8.200	8.240	8.100	8.210	1.356	76,485
2022-12-08	8.140	8.330	8.120	8.210	1.356	116,515
2022-12-07	8.410	8.410	8.100	8.140	1.344	167,604
2022-12-06	8.420	8.490	8.330	8.410	1.389	75,879
2022-12-05	8.560	8.630	8.350	8.420	1.391	107,227
2022-12-02	8.710	8.760	8.480	8.590	1.419	119,289
2022-12-01	8.970	8.970	8.660	8.680	1.434	90,617
2022-11-30	8.560	8.930	8.560	8.930	1.475	1,132,754
2022-11-29	8.720	8.720	8.450	8.620	1.424	137,287
2022-11-28	8.880	8.880	8.610	8.700	1.437	102,465
2022-11-25	8.940	9.000	8.820	8.910	1.472	70,850
2022-11-24	9.100	9.100	8.870	8.940	1.477	40,672
2022-11-23	8.990	9.150	8.950	9.050	1.495	68,259
2022-11-22	8.980	9.120	8.900	9.000	1.487	90,928
2022-11-21	8.930	9.110	8.780	8.900	1.470	174,271
2022-11-18	9.010	9.060	8.720	8.920	1.473	150,447
2022-11-17	9.040	9.190	8.960	9.050	1.495	105,869
2022-11-16	9.050	9.190	8.910	9.090	1.501	156,995
2022-11-15	9.130	9.270	9.010	9.100	1.503	161,160
2022-11-14	9.660	9.670	9.100	9.120	1.506	206,520
2022-11-11	9.420	9.790	9.400	9.660	1.596	140,585
2022-11-10	9.600	9.680	9.260	9.320	1.539	197,401
2022-11-09	9.490	9.620	9.360	9.600	1.586	129,326
2022-11-08	9.550	9.650	9.360	9.520	1.572	129,153
2022-11-07	9.250	9.680	9.160	9.450	1.561	174,378
2022-11-04	10.320	10.440	10.040	10.040	1.501	240,083
2022-11-03	9.990	10.280	9.850	10.280	1.537	247,895
2022-11-02	9.960	10.160	9.860	10.040	1.501	166,216
2022-11-01	9.700	9.980	9.600	9.900	1.480	346,896
2022-10-31	10.380	10.380	9.230	9.520	1.424	748,050
2022-10-28	10.060	10.600	9.890	10.400	1.555	883,533
2022-10-27	10.000	10.080	9.840	9.880	1.477	79,556
2022-10-26	9.750	10.140	9.690	9.950	1.488	262,377
2022-10-25	10.100	10.100	9.630	9.810	1.467	197,934
2022-10-24	10.300	10.320	9.770	10.000	1.495	193,280

← NewerPage 17 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.