Exmar NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	10.300	10.400	10.260	10.400	5.696	4,267
2025-08-13	10.260	10.400	10.260	10.300	5.642	1,867
2025-08-12	10.780	10.780	10.240	10.240	5.609	8,663
2025-08-11	10.940	11.000	10.020	10.260	5.620	14,606
2025-08-08	9.600	11.440	9.600	10.200	5.587	61,824
2025-08-07	12.940	13.700	12.500	13.700	5.274	18,533
2025-08-06	12.060	13.120	12.060	12.960	4.989	20,184
2025-08-05	12.000	12.360	12.000	12.000	4.619	13,158
2025-08-04	12.140	12.360	11.880	12.000	4.619	12,155
2025-08-01	12.000	12.360	11.840	12.360	4.758	4,308
2025-07-31	12.000	12.000	11.900	12.000	4.619	4,208
2025-07-30	12.000	12.000	11.640	12.000	4.619	7,660
2025-07-29	11.940	12.000	11.620	11.800	4.542	8,272
2025-07-28	12.000	12.000	11.800	11.940	4.596	1,974
2025-07-25	11.980	12.000	11.800	12.000	4.619	1,419
2025-07-24	12.000	12.000	11.960	11.960	4.604	1,178
2025-07-23	12.000	12.000	11.940	11.940	4.596	3,181
2025-07-22	12.000	12.000	11.820	12.000	4.619	6,282
2025-07-21	12.000	12.000	11.960	11.960	4.604	1,547
2025-07-18	11.920	12.000	11.580	11.580	4.458	3,649
2025-07-17	11.940	11.980	11.880	11.920	4.589	195
2025-07-16	11.980	11.980	11.920	11.940	4.596	2,413
2025-07-15	11.940	12.000	11.880	11.980	4.612	1,330
2025-07-14	11.980	12.000	11.660	11.880	4.573	7,367
2025-07-11	11.720	12.000	11.720	11.980	4.612	4,487
2025-07-10	11.560	11.700	11.560	11.700	4.504	916
2025-07-09	11.700	11.720	11.540	11.700	4.504	2,814
2025-07-08	11.660	11.740	11.660	11.680	4.496	1,227
2025-07-07	11.700	11.740	11.680	11.700	4.504	374
2025-07-04	11.740	11.780	11.700	11.720	4.512	2,215
2025-07-03	11.760	11.780	11.720	11.760	4.527	1,144
2025-07-02	11.720	11.780	11.720	11.760	4.527	284
2025-07-01	11.780	11.780	11.660	11.700	4.504	761
2025-06-30	12.000	12.000	11.700	11.700	4.504	5,338
2025-06-27	11.800	11.800	11.780	11.780	4.535	1,462
2025-06-26	11.980	12.000	11.900	11.900	4.581	2,308
2025-06-25	11.980	12.000	11.920	11.960	4.604	1,475
2025-06-24	11.960	12.000	11.940	12.000	4.619	1,610
2025-06-23	11.940	11.940	11.820	11.920	4.589	1,786
2025-06-20	11.940	11.960	11.700	11.960	4.604	5,697
2025-06-19	11.860	11.980	11.760	11.980	4.612	8,178
2025-06-18	12.000	12.320	11.700	11.860	4.565	22,301
2025-06-17	11.520	11.980	11.500	11.960	4.604	49,146
2025-06-16	11.500	11.500	10.960	11.020	4.242	7,726
2025-06-13	11.520	11.520	11.500	11.500	4.427	4,297
2025-06-12	11.500	11.520	11.500	11.500	4.427	7,474
2025-06-11	11.520	11.520	11.500	11.500	4.427	4,998
2025-06-10	11.500	11.520	11.500	11.500	4.427	2,273
2025-06-09	11.500	11.500	11.500	11.500	4.427	2,718
2025-06-06	11.500	11.520	11.500	11.520	4.435	919
2025-06-05	11.520	11.520	11.500	11.520	4.435	5,108
2025-06-04	11.540	11.540	11.520	11.520	4.435	855
2025-06-03	11.520	11.540	11.520	11.520	4.435	1,179
2025-06-02	11.540	11.540	11.520	11.520	4.435	5,728
2025-05-30	11.540	11.540	11.520	11.520	4.435	1,017
2025-05-29	11.520	11.540	11.520	11.520	4.435	370
2025-05-28	11.540	11.540	11.520	11.520	4.435	2,815
2025-05-27	11.540	11.540	11.520	11.520	4.435	1,154
2025-05-26	11.500	11.540	11.500	11.520	4.435	27,949
2025-05-23	11.520	11.580	11.520	11.540	4.442	2,099

← NewerPage 6 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.