Exmar NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 4.300 | 4.380 | 4.300 | 4.365 | 0.643 | 30,568 |
| 2021-11-17 | 4.400 | 4.415 | 4.260 | 4.325 | 0.637 | 58,371 |
| 2021-11-16 | 4.480 | 4.480 | 4.385 | 4.400 | 0.648 | 23,377 |
| 2021-11-15 | 4.475 | 4.475 | 4.340 | 4.455 | 0.656 | 27,667 |
| 2021-11-12 | 4.340 | 4.505 | 4.340 | 4.430 | 0.652 | 18,555 |
| 2021-11-11 | 4.430 | 4.505 | 4.300 | 4.400 | 0.648 | 45,398 |
| 2021-11-10 | 4.525 | 4.530 | 4.405 | 4.415 | 0.650 | 24,118 |
| 2021-11-09 | 4.600 | 4.625 | 4.515 | 4.520 | 0.665 | 30,249 |
| 2021-11-08 | 4.550 | 4.745 | 4.530 | 4.635 | 0.682 | 68,733 |
| 2021-11-05 | 4.540 | 4.570 | 4.430 | 4.530 | 0.667 | 46,016 |
| 2021-11-04 | 4.380 | 4.605 | 4.350 | 4.545 | 0.669 | 35,911 |
| 2021-11-03 | 4.475 | 4.555 | 4.325 | 4.395 | 0.647 | 40,910 |
| 2021-11-02 | 4.680 | 4.680 | 4.420 | 4.465 | 0.657 | 54,994 |
| 2021-11-01 | 4.650 | 4.685 | 4.520 | 4.685 | 0.690 | 85,867 |
| 2021-10-29 | 4.750 | 4.875 | 4.600 | 4.600 | 0.677 | 82,031 |
| 2021-10-28 | 4.680 | 4.750 | 4.610 | 4.730 | 0.696 | 61,852 |
| 2021-10-27 | 4.700 | 4.700 | 4.600 | 4.605 | 0.678 | 45,771 |
| 2021-10-26 | 4.620 | 4.695 | 4.560 | 4.660 | 0.686 | 33,561 |
| 2021-10-25 | 4.450 | 4.615 | 4.450 | 4.615 | 0.679 | 68,478 |
| 2021-10-22 | 4.355 | 4.420 | 4.355 | 4.375 | 0.644 | 22,448 |
| 2021-10-21 | 4.300 | 4.415 | 4.250 | 4.355 | 0.641 | 46,562 |
← NewerPage 22 of 22 · 1,281 trading days
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.