Exmar NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.480	4.595	4.385	4.415	0.650	55,478
2022-02-08	4.400	4.410	4.315	4.355	0.641	43,435
2022-02-07	4.500	4.500	4.310	4.395	0.647	35,077
2022-02-04	4.500	4.500	4.325	4.470	0.658	42,773
2022-02-03	4.600	4.620	4.415	4.500	0.662	24,157
2022-02-02	4.700	4.700	4.500	4.500	0.662	60,398
2022-02-01	4.600	4.600	4.445	4.600	0.677	40,274
2022-01-31	4.700	4.700	4.400	4.450	0.655	59,685
2022-01-28	4.700	4.700	4.510	4.605	0.678	39,824
2022-01-27	4.800	4.860	4.610	4.700	0.692	55,695
2022-01-26	4.600	4.920	4.595	4.900	0.721	134,045
2022-01-25	4.210	4.650	4.210	4.600	0.677	79,796
2022-01-24	4.440	4.470	4.215	4.265	0.628	67,115
2022-01-21	4.480	4.495	4.440	4.450	0.655	31,552
2022-01-20	4.570	4.570	4.440	4.495	0.662	21,902
2022-01-19	4.480	4.565	4.440	4.565	0.672	36,231
2022-01-18	4.500	4.575	4.500	4.570	0.673	18,669
2022-01-17	4.450	4.580	4.450	4.530	0.667	33,708
2022-01-14	4.520	4.550	4.415	4.515	0.665	33,571
2022-01-13	4.595	4.595	4.490	4.540	0.668	36,928
2022-01-12	4.300	4.600	4.265	4.455	0.656	76,199
2022-01-11	4.250	4.340	4.250	4.250	0.626	19,599
2022-01-10	4.450	4.450	4.250	4.265	0.628	38,307
2022-01-07	4.400	4.465	4.355	4.465	0.657	23,538
2022-01-06	4.330	4.480	4.330	4.475	0.659	23,414
2022-01-05	4.500	4.500	4.350	4.470	0.658	32,937
2022-01-04	4.440	4.500	4.395	4.500	0.662	45,546
2022-01-03	4.300	4.445	4.300	4.360	0.642	53,442
2021-12-31	4.180	4.335	4.140	4.295	0.632	30,283
2021-12-30	4.200	4.210	4.105	4.150	0.611	39,590
2021-12-29	4.150	4.180	4.105	4.105	0.604	17,355
2021-12-28	4.250	4.250	4.150	4.150	0.611	19,746
2021-12-27	4.200	4.200	4.155	4.200	0.618	43,566
2021-12-24	4.100	4.245	4.050	4.195	0.617	33,936
2021-12-23	4.075	4.350	4.070	4.095	0.603	62,565
2021-12-22	4.095	4.095	3.995	4.055	0.597	32,402
2021-12-21	3.900	4.060	3.890	4.030	0.593	28,244
2021-12-20	3.900	3.950	3.815	3.935	0.579	34,261
2021-12-17	3.970	4.025	3.910	4.020	0.592	33,024
2021-12-16	4.000	4.095	3.950	4.020	0.592	40,596
2021-12-15	4.010	4.135	3.980	3.980	0.586	36,600
2021-12-14	4.055	4.095	4.000	4.070	0.599	23,536
2021-12-13	4.250	4.250	4.095	4.095	0.603	18,281
2021-12-10	4.200	4.280	4.170	4.220	0.621	24,715
2021-12-09	4.285	4.330	4.190	4.245	0.625	39,349
2021-12-08	4.040	4.285	4.040	4.165	0.613	11,264
2021-12-07	4.100	4.280	4.100	4.205	0.619	30,766
2021-12-06	4.095	4.130	4.025	4.100	0.603	39,643
2021-12-03	4.050	4.200	4.010	4.085	0.601	26,112
2021-12-02	4.090	4.200	4.035	4.150	0.611	24,629
2021-12-01	4.030	4.200	4.030	4.100	0.603	20,921
2021-11-30	4.035	4.200	3.970	4.020	0.592	53,188
2021-11-29	4.060	4.225	4.050	4.065	0.598	43,956
2021-11-26	4.235	4.235	4.000	4.065	0.598	98,893
2021-11-25	4.230	4.320	4.230	4.275	0.629	12,578
2021-11-24	4.130	4.285	4.130	4.225	0.622	25,036
2021-11-23	4.160	4.250	4.125	4.125	0.607	12,394
2021-11-22	4.135	4.330	4.120	4.200	0.618	52,288
2021-11-19	4.330	4.350	4.050	4.120	0.606	91,221
2021-11-18	4.300	4.380	4.300	4.365	0.643	30,568

← NewerPage 21 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.