Exmar NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-10-20	4.455	4.460	4.280	4.360	0.642	67,635
2021-10-19	4.610	4.645	4.410	4.420	0.651	26,058
2021-10-18	4.645	4.700	4.535	4.650	0.684	40,794
2021-10-15	4.380	4.650	4.380	4.620	0.680	64,003
2021-10-14	4.585	4.705	4.365	4.370	0.643	73,411

← NewerPage 22 of 22 · 1,285 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.