Exmar NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	10.800	10.850	10.750	10.800	10.550	824
2026-04-29	10.750	10.850	10.600	10.600	10.354	3,244
2026-04-28	10.850	10.850	10.550	10.700	10.452	1,560
2026-04-27	10.750	10.750	10.600	10.650	10.403	819
2026-04-24	10.650	10.750	10.550	10.550	10.306	920
2026-04-23	10.900	10.900	10.550	10.550	10.306	3,368
2026-04-22	10.750	10.800	10.550	10.800	10.550	1,380
2026-04-21	10.550	10.750	10.550	10.750	10.501	1,112
2026-04-20	10.450	10.650	10.300	10.450	10.208	18,276
2026-04-17	10.300	10.300	10.150	10.150	9.915	2,977
2026-04-16	10.150	10.300	10.100	10.300	10.061	397
2026-04-15	10.150	10.150	10.050	10.150	9.915	352
2026-04-14	10.300	10.300	9.820	10.150	9.915	6,993
2026-04-13	10.100	10.300	10.000	10.150	9.915	2,152
2026-04-10	10.350	10.350	10.100	10.300	10.061	522
2026-04-09	10.100	10.250	10.100	10.250	10.012	1,895
2026-04-08	10.350	10.350	10.100	10.100	9.866	4,201
2026-04-07	10.350	10.350	10.200	10.200	9.964	393
2026-04-02	10.040	10.180	10.000	10.140	9.905	867
2026-04-01	10.200	10.220	10.040	10.040	9.807	6,336
2026-03-31	10.400	10.400	9.900	9.950	9.719	6,761
2026-03-30	10.340	10.440	10.160	10.160	9.925	13,149
2026-03-27	10.600	10.600	10.360	10.400	10.159	2,139
2026-03-26	10.580	10.580	10.360	10.400	10.159	3,103
2026-03-25	11.200	11.200	10.600	10.600	10.354	8,422
2026-03-24	10.800	11.200	10.800	11.200	10.940	18,138
2026-03-23	10.780	10.880	10.200	10.880	10.628	15,750
2026-03-20	10.060	10.180	9.810	9.810	9.583	5,618
2026-03-19	10.000	10.280	9.930	10.040	9.807	4,285
2026-03-18	10.000	10.000	10.000	10.000	9.768	388
2026-03-17	10.000	10.060	9.900	10.000	9.768	1,663
2026-03-16	10.000	10.200	9.900	10.000	9.768	2,013
2026-03-13	9.960	10.120	9.910	9.950	9.719	625
2026-03-12	10.000	10.160	9.900	9.980	9.749	7,935
2026-03-11	10.500	10.500	9.950	9.960	9.729	4,729
2026-03-10	10.800	10.800	9.880	10.100	9.866	9,113
2026-03-09	10.800	10.800	10.040	10.500	10.257	17,753
2026-03-06	10.720	10.720	10.420	10.540	10.296	4,862
2026-03-05	10.900	10.900	10.500	10.700	10.452	2,011
2026-03-04	11.000	11.000	10.100	10.100	9.866	6,720
2026-03-03	10.100	10.680	10.100	10.660	10.413	5,741
2026-03-02	10.320	10.700	10.080	10.080	9.846	6,192
2026-02-27	10.300	10.300	10.280	10.300	10.061	375
2026-02-26	10.220	10.300	10.180	10.280	10.042	1,722
2026-02-25	10.300	10.300	10.100	10.100	9.866	716
2026-02-24	10.440	10.440	10.280	10.280	10.042	1,446
2026-02-23	10.000	10.380	10.000	10.360	10.120	2,052
2026-02-20	9.990	10.200	9.980	10.120	9.886	894
2026-02-19	10.000	10.100	9.910	10.100	9.866	328
2026-02-18	9.950	10.220	9.950	10.060	9.827	1,020
2026-02-17	9.950	9.950	9.920	9.920	9.690	1,366
2026-02-16	9.950	9.950	9.920	9.920	9.690	494
2026-02-13	9.820	9.940	9.820	9.920	9.690	1,607
2026-02-12	9.820	9.890	9.760	9.760	9.534	1,552
2026-02-11	9.900	9.900	9.780	9.890	9.661	74
2026-02-10	9.850	9.850	9.780	9.840	9.612	3,309
2026-02-09	9.900	9.940	9.810	9.850	9.622	2,591
2026-02-06	9.690	9.870	9.690	9.870	9.641	3,544
2026-02-05	9.850	9.940	9.650	9.830	9.602	8,781
2026-02-04	9.800	9.940	9.780	9.850	9.622	2,833

← NewerPage 3 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.