Exmar NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	5.450	5.500	5.380	5.380	0.805	43,799
2022-07-28	5.430	5.500	5.320	5.400	0.808	40,213
2022-07-27	5.340	5.340	5.180	5.300	0.793	18,535
2022-07-26	5.200	5.400	5.200	5.270	0.788	55,007
2022-07-25	5.100	5.180	4.940	5.160	0.772	19,822
2022-07-22	4.935	5.090	4.890	5.010	0.749	35,911
2022-07-21	5.100	5.100	4.880	4.935	0.738	20,770
2022-07-20	5.000	5.090	4.955	5.070	0.758	18,919
2022-07-19	4.930	5.050	4.920	5.000	0.748	12,808
2022-07-18	5.000	5.090	4.900	4.955	0.741	31,833
2022-07-15	4.600	4.890	4.600	4.865	0.728	46,830
2022-07-14	4.850	4.865	4.560	4.680	0.700	65,975
2022-07-13	4.880	4.895	4.760	4.895	0.732	18,128
2022-07-12	4.880	4.930	4.770	4.885	0.731	21,886
2022-07-11	5.150	5.180	4.880	4.880	0.730	25,337
2022-07-08	5.110	5.210	4.970	5.210	0.779	67,578
2022-07-07	4.750	5.110	4.750	5.020	0.751	128,123
2022-07-06	4.805	4.880	4.700	4.750	0.710	56,840
2022-07-05	5.040	5.100	4.765	4.770	0.713	60,572
2022-07-04	4.900	5.040	4.900	5.040	0.754	35,713
2022-07-01	5.050	5.060	4.825	4.880	0.730	65,309
2022-06-30	5.130	5.130	4.925	5.060	0.757	68,622
2022-06-29	5.010	5.230	4.990	5.090	0.761	58,811
2022-06-28	5.200	5.200	5.000	5.010	0.749	44,715
2022-06-27	5.100	5.270	4.980	5.130	0.767	48,814
2022-06-24	4.955	5.090	4.920	5.010	0.749	25,607
2022-06-23	5.110	5.110	4.935	4.975	0.744	40,080
2022-06-22	5.270	5.270	5.030	5.110	0.764	45,018
2022-06-21	5.490	5.490	5.220	5.260	0.787	25,408
2022-06-20	5.100	5.270	5.070	5.190	0.776	27,937
2022-06-17	5.290	5.290	5.070	5.140	0.769	41,367
2022-06-16	5.480	5.480	5.040	5.090	0.761	58,342
2022-06-15	5.500	5.500	5.230	5.300	0.793	21,625
2022-06-14	5.250	5.420	5.200	5.360	0.802	38,656
2022-06-13	5.520	5.540	5.210	5.300	0.793	86,644
2022-06-10	5.610	5.660	5.520	5.570	0.833	26,199
2022-06-09	5.820	5.880	5.610	5.650	0.845	32,619
2022-06-08	6.030	6.040	5.800	5.840	0.873	54,266
2022-06-07	5.930	6.070	5.930	6.030	0.902	49,421
2022-06-06	6.150	6.150	5.880	5.940	0.888	54,904
2022-06-03	5.700	6.090	5.700	5.980	0.894	179,645
2022-06-02	5.520	5.750	5.510	5.750	0.860	54,095
2022-06-01	5.740	5.740	5.570	5.570	0.833	27,317
2022-05-31	5.650	5.750	5.600	5.650	0.845	50,648
2022-05-30	5.810	5.830	5.590	5.600	0.837	63,340
2022-05-27	5.650	5.830	5.630	5.790	0.866	82,222
2022-05-26	5.550	5.670	5.540	5.600	0.837	60,628
2022-05-25	5.530	5.550	5.350	5.540	0.828	80,372
2022-05-24	5.240	5.590	5.230	5.500	0.823	143,305
2022-05-23	5.100	5.260	5.100	5.180	0.775	48,841
2022-05-20	5.200	5.340	5.080	5.080	0.748	39,877
2022-05-19	5.110	5.280	5.110	5.250	0.773	44,319
2022-05-18	5.200	5.300	5.150	5.150	0.758	38,826
2022-05-17	5.140	5.350	5.070	5.190	0.764	112,592
2022-05-16	4.990	5.180	4.925	5.140	0.757	54,415
2022-05-13	4.850	4.995	4.795	4.900	0.721	28,619
2022-05-12	4.880	4.880	4.600	4.700	0.692	77,334
2022-05-11	4.720	4.880	4.660	4.880	0.718	69,148
2022-05-10	4.545	4.680	4.510	4.545	0.669	67,878
2022-05-09	4.880	4.965	4.505	4.525	0.666	111,622

← NewerPage 19 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.