Exmar NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	10.000	10.020	9.750	9.800	9.573	3,588
2026-02-02	10.060	10.060	9.820	9.820	9.592	2,193
2026-01-30	9.850	9.940	9.800	9.800	9.573	1,883
2026-01-29	9.970	10.000	9.830	9.990	9.759	2,034
2026-01-28	9.980	10.000	9.780	10.000	9.768	1,431
2026-01-27	9.920	9.980	9.750	9.980	9.749	1,414
2026-01-26	9.810	9.930	9.600	9.900	9.671	2,774
2026-01-23	9.900	9.900	9.760	9.800	9.573	3,367
2026-01-22	9.820	9.970	9.820	9.900	9.671	1,871
2026-01-21	9.850	9.920	9.820	9.880	9.651	983
2026-01-20	9.830	9.950	9.830	9.880	9.651	1,319
2026-01-19	9.970	9.970	9.850	9.960	9.729	311
2026-01-16	9.820	9.970	9.820	9.970	9.739	1,045
2026-01-15	9.840	9.990	9.820	9.980	9.749	1,921
2026-01-14	9.950	9.990	9.840	9.840	9.612	3,347
2026-01-13	9.840	10.000	9.840	9.850	9.622	3,030
2026-01-12	9.850	10.000	9.840	9.840	9.612	1,518
2026-01-09	9.850	9.990	9.810	9.850	9.622	1,690
2026-01-08	10.000	10.000	9.830	9.830	9.602	965
2026-01-07	9.720	9.990	9.720	9.870	9.641	5,001
2026-01-06	10.000	10.000	9.850	10.000	9.768	1,171
2026-01-05	9.960	10.100	9.920	9.960	9.729	4,491
2026-01-02	10.280	10.280	10.100	10.100	9.866	418
2025-12-31	10.000	10.000	9.910	9.970	9.739	676
2025-12-30	9.960	9.990	9.900	9.950	9.719	2,050
2025-12-29	10.020	10.240	10.020	10.020	9.788	3,305
2025-12-24	9.930	10.080	9.930	10.080	9.846	265
2025-12-23	10.080	10.160	9.920	10.020	9.788	2,782
2025-12-22	9.950	10.140	9.900	9.980	9.749	1,720
2025-12-19	10.180	10.180	9.950	9.950	9.719	97
2025-12-18	10.000	10.000	9.910	9.950	9.719	2,512
2025-12-17	10.040	10.100	9.900	9.900	9.671	1,724
2025-12-16	10.180	10.180	10.100	10.140	9.905	1,168
2025-12-15	10.000	10.260	10.000	10.180	9.944	2,343
2025-12-12	10.280	10.280	10.220	10.280	10.042	129
2025-12-11	9.910	10.200	9.910	9.920	9.690	4,043
2025-12-10	10.180	10.300	10.000	10.120	9.886	3,720
2025-12-09	10.040	10.040	9.920	9.920	9.690	1,682
2025-12-08	10.000	10.040	10.000	10.040	9.807	435
2025-12-05	10.040	10.040	9.930	10.040	9.807	1,691
2025-12-04	10.100	10.180	9.990	10.040	9.807	2,281
2025-12-03	10.200	10.200	10.100	10.140	9.905	1,968
2025-12-02	10.300	10.300	9.850	10.200	9.964	7,322
2025-12-01	10.100	10.240	10.100	10.160	9.925	2,140
2025-11-28	10.380	10.380	10.120	10.180	9.944	983
2025-11-27	10.020	10.100	9.990	10.100	9.866	6,173
2025-11-26	10.700	11.000	10.000	10.060	9.827	16,802
2025-11-25	10.800	10.900	10.720	10.880	10.052	20,094
2025-11-24	10.660	10.800	10.660	10.800	9.978	8,048
2025-11-21	10.600	10.700	10.600	10.640	9.830	3,583
2025-11-20	10.600	10.780	10.540	10.600	9.793	3,487
2025-11-19	10.800	10.800	10.500	10.780	9.959	3,806
2025-11-18	10.700	10.800	10.700	10.800	9.978	2,196
2025-11-17	10.620	10.720	10.620	10.720	9.904	1,685
2025-11-14	10.700	10.720	10.620	10.620	9.811	2,249
2025-11-13	10.720	10.720	10.600	10.720	9.904	4,045
2025-11-12	10.700	10.740	10.620	10.740	9.922	1,695
2025-11-11	10.520	10.740	10.520	10.580	9.774	5,701
2025-11-10	10.500	10.700	10.500	10.520	9.719	1,297
2025-11-07	10.500	10.700	10.380	10.440	9.645	2,234

← NewerPage 4 of 22 · 1,283 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.