Exmar NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	10.400	10.440	10.220	10.280	1.537	99,944
2022-10-20	10.300	10.380	10.180	10.380	1.552	85,388
2022-10-19	10.020	10.300	9.900	10.280	1.537	107,957
2022-10-18	10.100	10.200	10.000	10.060	1.504	138,638
2022-10-17	10.120	10.180	9.770	9.960	1.489	187,241
2022-10-14	9.700	10.260	9.620	10.140	1.516	445,341
2022-10-13	9.400	9.650	9.310	9.650	1.443	145,994
2022-10-12	9.490	9.560	9.340	9.400	1.406	75,462
2022-10-11	9.450	9.590	9.300	9.390	1.404	86,640
2022-10-10	9.350	9.510	9.270	9.420	1.409	80,380
2022-10-07	9.540	9.540	9.230	9.420	1.409	125,968
2022-10-06	9.240	9.590	9.170	9.540	1.427	202,372
2022-10-05	9.200	9.340	8.970	9.150	1.368	98,300
2022-10-04	9.400	9.410	9.110	9.270	1.386	113,432
2022-10-03	9.200	9.600	9.070	9.440	1.412	181,502
2022-09-30	8.930	9.250	8.920	9.250	1.383	196,284
2022-09-29	9.080	9.130	8.800	9.000	1.346	224,149
2022-09-28	8.600	8.970	8.500	8.910	1.332	187,142
2022-09-27	8.450	8.840	8.450	8.730	1.306	142,705
2022-09-26	8.450	8.580	8.250	8.510	1.273	183,419
2022-09-23	8.740	8.750	8.410	8.500	1.271	128,861
2022-09-22	8.880	8.880	8.650	8.830	1.320	99,510
2022-09-21	8.830	9.140	8.830	8.950	1.338	109,703
2022-09-20	8.950	9.050	8.780	8.830	1.320	124,801
2022-09-19	8.850	8.890	8.430	8.650	1.294	136,775
2022-09-16	9.000	9.110	8.760	8.790	1.314	92,827
2022-09-15	9.120	9.270	8.970	9.060	1.355	145,642
2022-09-14	8.870	9.220	8.680	9.150	1.368	204,477
2022-09-13	8.820	9.080	8.770	8.800	1.316	180,051
2022-09-12	9.310	9.350	8.460	8.710	1.303	530,199
2022-09-09	9.000	9.260	8.980	9.180	1.373	140,926
2022-09-08	9.100	9.100	8.860	9.020	1.349	120,865
2022-09-07	9.000	9.240	8.750	9.080	1.358	153,809
2022-09-06	9.340	9.340	8.810	9.010	1.347	250,841
2022-09-05	8.760	9.280	8.750	9.200	1.376	140,598
2022-09-02	8.450	8.890	8.450	8.790	1.314	118,278
2022-09-01	8.700	8.710	8.450	8.600	1.286	124,609
2022-08-31	8.710	8.900	8.550	8.700	1.301	115,260
2022-08-30	9.270	9.280	8.430	8.670	1.297	406,614
2022-08-29	9.420	9.480	9.020	9.220	1.379	162,952
2022-08-26	9.650	9.730	9.430	9.460	1.415	151,134
2022-08-25	9.250	9.660	9.250	9.550	1.428	323,642
2022-08-24	9.190	9.400	9.040	9.240	1.382	174,928
2022-08-23	9.000	9.220	8.830	9.190	1.374	178,529
2022-08-22	8.520	9.000	8.470	9.000	1.346	193,887
2022-08-19	8.700	8.720	8.420	8.620	1.289	131,970
2022-08-18	8.750	8.850	8.640	8.700	1.301	109,517
2022-08-17	8.550	8.780	8.490	8.740	1.307	244,656
2022-08-16	8.360	8.570	8.360	8.460	1.265	118,134
2022-08-15	8.330	8.640	8.330	8.460	1.265	93,768
2022-08-12	8.750	8.750	8.300	8.360	1.250	138,396
2022-08-11	8.720	8.790	8.350	8.710	1.303	259,852
2022-08-10	7.850	8.800	7.820	8.680	1.298	574,426
2022-08-09	7.600	7.940	7.510	7.800	1.166	401,984
2022-08-08	6.650	7.990	6.650	7.560	1.131	1,310,754
2022-08-05	5.480	5.600	5.340	5.570	0.833	22,069
2022-08-04	5.450	5.480	5.330	5.400	0.808	24,624
2022-08-03	5.490	5.530	5.310	5.310	0.794	31,470
2022-08-02	5.470	5.470	5.350	5.450	0.815	22,944
2022-08-01	5.500	5.620	5.350	5.440	0.814	49,677

← NewerPage 18 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.