Exmar NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	4.900	4.970	4.825	4.925	0.725	41,188
2022-05-05	5.150	5.170	4.835	4.865	0.716	75,829
2022-05-04	4.980	5.250	4.950	5.120	0.754	111,679
2022-05-03	4.760	4.940	4.700	4.895	0.721	90,750
2022-05-02	4.750	4.750	4.410	4.640	0.683	207,363
2022-04-29	5.310	5.400	4.815	4.815	0.709	231,124
2022-04-28	5.490	5.660	5.360	5.660	0.833	64,614
2022-04-27	5.350	5.440	5.250	5.380	0.792	46,499
2022-04-26	5.180	5.350	5.150	5.200	0.765	54,190
2022-04-25	5.480	5.480	5.000	5.170	0.761	126,329
2022-04-22	5.780	5.780	5.530	5.560	0.818	67,204
2022-04-21	5.800	5.840	5.710	5.840	0.860	29,906
2022-04-20	5.990	5.990	5.730	5.740	0.845	57,654
2022-04-19	6.050	6.120	5.950	5.950	0.876	56,699
2022-04-14	6.180	6.190	6.050	6.110	0.899	20,260
2022-04-13	6.050	6.190	5.970	6.140	0.904	54,959
2022-04-12	6.050	6.050	5.900	6.030	0.888	42,161
2022-04-11	5.900	6.140	5.880	6.030	0.888	47,030
2022-04-08	6.000	6.010	5.870	5.970	0.879	36,588
2022-04-07	5.910	6.070	5.850	5.880	0.865	38,944
2022-04-06	6.020	6.020	5.850	5.920	0.871	40,163
2022-04-05	6.100	6.170	6.010	6.020	0.886	77,457
2022-04-04	6.000	6.130	5.980	6.100	0.898	101,221
2022-04-01	5.930	5.980	5.870	5.970	0.879	56,164
2022-03-31	5.670	5.940	5.670	5.940	0.874	72,727
2022-03-30	5.740	5.890	5.670	5.770	0.849	36,883
2022-03-29	6.140	6.200	5.710	5.820	0.857	174,047
2022-03-28	6.000	6.170	5.990	6.030	0.888	137,022
2022-03-25	5.680	5.990	5.600	5.980	0.880	252,424
2022-03-24	5.790	5.800	5.600	5.600	0.824	74,526
2022-03-23	5.600	5.800	5.600	5.800	0.854	130,575
2022-03-22	5.600	5.730	5.500	5.620	0.827	103,080
2022-03-21	5.500	5.740	5.330	5.540	0.815	287,357
2022-03-18	5.300	5.560	5.300	5.530	0.814	495,698
2022-03-17	5.000	5.050	5.000	5.030	0.740	11,480
2022-03-16	4.850	5.100	4.850	5.050	0.743	50,871
2022-03-15	4.945	4.945	4.820	4.890	0.720	58,620
2022-03-14	5.090	5.190	4.860	4.945	0.728	86,455
2022-03-11	5.210	5.300	5.080	5.080	0.748	100,816
2022-03-10	5.000	5.210	4.970	5.150	0.758	64,681
2022-03-09	5.200	5.290	4.955	5.040	0.742	120,621
2022-03-08	5.050	5.200	5.000	5.120	0.754	116,723
2022-03-07	4.700	5.050	4.625	4.965	0.731	157,963
2022-03-04	4.950	4.950	4.600	4.740	0.698	102,752
2022-03-03	4.995	5.000	4.895	4.915	0.723	149,910
2022-03-02	4.900	4.965	4.790	4.825	0.710	43,860
2022-03-01	5.000	5.000	4.730	4.750	0.699	76,345
2022-02-28	4.920	5.000	4.800	5.000	0.736	144,047
2022-02-25	4.645	4.940	4.600	4.730	0.696	261,829
2022-02-24	4.110	4.610	4.105	4.570	0.673	90,391
2022-02-23	4.210	4.420	4.210	4.220	0.621	23,574
2022-02-22	4.340	4.340	4.110	4.200	0.618	61,717
2022-02-21	4.270	4.390	4.250	4.300	0.633	44,948
2022-02-18	4.500	4.500	4.250	4.250	0.626	53,255
2022-02-17	4.600	4.620	4.370	4.445	0.654	57,270
2022-02-16	4.380	4.745	4.365	4.675	0.688	115,250
2022-02-15	4.380	4.380	4.325	4.360	0.642	14,005
2022-02-14	4.515	4.520	4.270	4.310	0.634	39,571
2022-02-11	4.595	4.595	4.435	4.490	0.661	19,066
2022-02-10	4.600	4.600	4.425	4.500	0.662	30,687

← NewerPage 20 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.