Exmar NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	10.700	10.700	10.440	10.700	9.885	2,469
2025-11-05	10.500	10.700	10.500	10.700	9.885	1,074
2025-11-04	10.700	10.700	10.500	10.500	9.701	493
2025-11-03	10.540	10.700	10.500	10.700	9.885	2,451
2025-10-31	10.780	10.800	10.620	10.680	9.867	249
2025-10-30	10.700	10.780	10.700	10.780	9.959	2,916
2025-10-29	10.520	10.700	10.520	10.560	9.756	1,296
2025-10-28	10.440	10.600	10.380	10.600	9.793	2,000
2025-10-27	10.640	10.640	10.500	10.600	9.793	2,522
2025-10-24	10.340	10.700	10.340	10.420	9.627	2,317
2025-10-23	10.600	10.700	10.340	10.340	9.553	14,784
2025-10-22	10.460	10.600	10.460	10.460	9.664	8,548
2025-10-21	10.300	10.600	10.300	10.460	9.664	3,643
2025-10-20	10.300	10.300	10.020	10.100	9.331	487
2025-10-17	10.340	10.340	10.020	10.300	9.516	2,706
2025-10-16	10.240	10.240	10.020	10.100	9.331	527
2025-10-15	10.000	10.280	9.820	10.260	9.479	1,938
2025-10-14	10.500	10.600	9.990	9.990	9.229	4,915
2025-10-13	10.200	10.380	10.140	10.220	9.442	1,537
2025-10-10	10.220	10.360	10.160	10.160	9.386	2,485
2025-10-09	10.300	10.400	10.180	10.180	9.405	1,261
2025-10-08	10.360	10.400	10.300	10.400	9.608	3,564
2025-10-07	10.440	10.440	10.300	10.360	9.571	1,160
2025-10-06	10.120	10.300	10.120	10.300	9.516	1,202
2025-10-03	10.200	10.240	10.120	10.180	9.405	1,768
2025-10-02	10.400	10.600	10.140	10.300	9.516	7,088
2025-10-01	10.400	10.400	10.220	10.220	9.442	444
2025-09-30	10.600	10.600	10.240	10.340	9.553	990
2025-09-29	10.600	10.600	10.220	10.360	9.571	1,030
2025-09-26	10.600	10.600	10.300	10.320	9.534	1,231
2025-09-25	10.380	10.600	10.360	10.600	9.793	2,631
2025-09-24	10.580	10.580	10.220	10.380	9.590	2,081
2025-09-23	10.880	10.880	10.160	10.500	9.701	5,100
2025-09-22	10.900	10.900	10.480	10.880	10.052	4,167
2025-09-19	10.360	10.940	10.100	10.940	10.107	3,919
2025-09-18	9.930	10.200	9.850	10.160	9.386	3,729
2025-09-17	9.950	9.990	9.930	9.980	9.220	1,031
2025-09-16	9.700	9.920	9.700	9.900	9.146	1,038
2025-09-15	9.700	9.820	9.700	9.740	8.998	4,041
2025-09-12	10.000	10.020	9.800	10.000	9.239	1,166
2025-09-11	10.000	10.000	9.710	9.830	9.082	1,499
2025-09-10	9.910	9.940	9.770	9.900	9.146	1,001
2025-09-09	9.890	9.970	9.720	9.970	9.211	1,766
2025-09-08	10.000	10.040	9.830	9.830	9.082	5,757
2025-09-05	9.900	9.970	9.900	9.900	9.146	2,076
2025-09-04	9.890	9.980	9.880	9.980	9.220	1,179
2025-09-03	9.890	10.040	9.870	9.920	9.165	7,406
2025-09-02	9.960	9.960	9.770	9.830	9.082	3,247
2025-09-01	10.100	10.100	9.680	10.000	9.239	10,044
2025-08-29	10.280	10.280	9.760	9.780	9.035	7,363
2025-08-28	10.100	10.220	10.080	10.200	9.423	1,007
2025-08-27	10.300	10.300	10.100	10.100	9.331	2,126
2025-08-26	10.040	10.500	10.040	10.300	9.516	23,545
2025-08-25	8.840	10.060	8.840	9.930	9.174	11,228
2025-08-22	9.000	9.160	8.750	8.990	8.305	7,276
2025-08-21	9.970	10.020	9.000	9.000	8.315	14,994
2025-08-20	10.020	10.040	9.750	10.000	5.477	1,963
2025-08-19	10.300	10.300	9.810	9.860	5.401	7,187
2025-08-18	10.400	10.400	10.240	10.280	5.631	4,354
2025-08-15	10.240	10.400	10.240	10.400	5.696	2,054

← NewerPage 5 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.