Exmar NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	11.500	11.600	11.100	11.500	11.500	418
2026-07-23	11.050	11.500	11.050	11.500	11.500	781
2026-07-22	11.350	11.400	11.350	11.400	11.400	1,003
2026-07-21	10.950	11.450	10.950	11.350	11.350	535
2026-07-20	11.300	11.450	10.900	10.900	10.900	623
2026-07-17	11.500	11.600	11.400	11.450	11.450	2,645
2026-07-16	11.450	11.450	11.000	11.300	11.300	412
2026-07-15	11.450	11.450	11.450	11.450	11.450	0
2026-07-14	11.300	11.450	11.250	11.450	11.450	1,359
2026-07-13	11.200	11.300	11.200	11.300	11.300	38
2026-07-10	11.300	11.300	11.150	11.150	11.150	906
2026-07-09	11.300	11.400	11.300	11.300	11.300	598
2026-07-08	11.600	11.600	11.150	11.150	11.150	129
2026-07-07	11.100	11.550	11.100	11.550	11.550	1,265
2026-07-06	10.950	11.450	10.950	10.950	10.950	1,969
2026-07-03	11.650	11.650	10.850	11.000	11.000	1,435
2026-07-02	11.250	11.250	11.100	11.100	11.100	529
2026-07-01	11.350	11.650	11.250	11.250	11.250	414
2026-06-30	11.000	11.650	11.000	11.350	11.350	247
2026-06-29	10.800	11.450	10.800	11.450	11.450	4,264
2026-06-26	11.100	11.100	11.100	11.100	11.100	129
2026-06-25	11.100	11.100	11.050	11.100	11.100	51
2026-06-24	11.050	11.100	11.050	11.050	11.050	1,671
2026-06-23	11.000	11.050	11.000	11.000	11.000	646
2026-06-22	11.050	11.100	11.000	11.000	11.000	788
2026-06-19	11.150	11.150	11.050	11.050	11.050	1,469
2026-06-18	11.150	11.200	11.100	11.200	11.200	628
2026-06-17	11.250	11.400	11.150	11.250	11.250	1,159
2026-06-16	11.150	11.150	11.100	11.150	11.150	1,384
2026-06-15	11.700	11.700	11.100	11.250	11.250	5,139
2026-06-12	11.500	11.600	11.450	11.500	11.500	1,898
2026-06-11	11.600	11.600	11.500	11.550	11.550	1,510
2026-06-10	11.450	11.550	11.450	11.500	11.500	1,014
2026-06-09	11.450	11.600	11.450	11.600	11.600	1,880
2026-06-08	11.500	11.700	11.450	11.650	11.650	3,191
2026-06-05	11.450	11.600	11.400	11.600	11.600	2,923
2026-06-04	11.350	11.500	11.350	11.350	11.350	2,391
2026-06-03	11.600	11.600	11.400	11.400	11.400	786
2026-06-02	11.550	11.600	11.450	11.550	11.550	1,601
2026-06-01	11.400	11.550	11.400	11.550	11.550	2,671
2026-05-29	11.650	11.650	11.300	11.300	11.300	189
2026-05-28	11.650	11.650	11.250	11.550	11.550	53
2026-05-27	11.450	11.600	11.450	11.450	11.450	1,516
2026-05-26	11.700	11.700	11.300	11.400	11.400	1,221
2026-05-25	11.650	11.800	10.500	11.550	11.550	13,113
2026-05-22	11.400	11.750	11.200	11.650	11.380	2,948
2026-05-21	11.650	11.650	11.400	11.400	11.136	760
2026-05-20	11.150	12.000	11.000	11.100	10.843	13,749
2026-05-19	11.000	11.300	11.000	11.150	10.892	6,597
2026-05-18	10.900	10.950	10.900	10.950	10.696	648
2026-05-15	10.800	11.000	10.800	10.850	10.599	678
2026-05-14	10.900	11.000	10.900	11.000	10.745	328
2026-05-13	10.900	10.900	10.900	10.900	10.647	557
2026-05-12	10.700	10.900	10.700	10.900	10.647	1,155
2026-05-11	10.850	10.850	10.800	10.800	10.550	240
2026-05-08	10.700	10.750	10.700	10.750	10.501	693
2026-05-07	10.800	10.800	10.700	10.800	10.550	589
2026-05-06	10.850	10.850	10.700	10.850	10.599	563
2026-05-05	10.850	10.850	10.750	10.800	10.550	1,461
2026-05-04	10.850	10.850	10.700	10.800	10.550	832

← NewerPage 2 of 5 · 254 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.