Exmar NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	11.580	11.580	11.520	11.560	4.450	1,887
2025-05-21	11.520	11.560	11.500	11.520	4.435	8,060
2025-05-20	11.560	11.580	11.520	11.540	4.442	2,194
2025-05-19	11.500	11.560	11.500	11.520	4.435	3,840
2025-05-16	11.560	11.560	11.520	11.520	4.435	1,634
2025-05-15	11.560	11.560	11.520	11.520	4.435	1,072
2025-05-14	11.520	11.540	11.520	11.520	4.435	921
2025-05-13	11.560	11.560	11.520	11.520	4.435	885
2025-05-12	11.500	11.580	11.500	11.540	4.442	1,680
2025-05-09	11.520	11.560	11.520	11.540	4.442	3,869
2025-05-08	11.500	11.560	11.500	11.520	4.435	2,480
2025-05-07	11.520	11.540	11.520	11.520	4.435	795
2025-05-06	11.520	11.540	11.520	11.520	4.435	3,236
2025-05-05	11.420	11.520	11.420	11.500	4.427	2,484
2025-05-02	11.520	11.520	11.460	11.460	4.411	1,330
2025-04-30	11.520	11.520	11.420	11.480	4.419	7,283
2025-04-29	11.500	11.500	11.420	11.500	4.427	4,157
2025-04-28	11.400	11.480	11.400	11.420	4.396	1,450
2025-04-25	11.380	11.500	11.380	11.460	4.411	6,481
2025-04-24	11.340	11.420	11.320	11.360	4.373	1,353
2025-04-23	11.300	11.460	11.300	11.340	4.365	3,598
2025-04-22	11.280	11.460	11.280	11.340	4.365	5,743
2025-04-17	11.500	11.500	11.300	11.320	4.358	4,218
2025-04-16	11.520	11.520	11.500	11.500	4.427	17,415
2025-04-15	11.500	11.520	11.500	11.500	4.427	30,105
2025-04-14	11.500	11.520	11.500	11.500	4.427	27,474
2025-04-11	11.500	11.520	11.500	11.500	4.427	20,266
2025-04-10	11.520	11.560	11.520	11.520	4.435	17,984
2025-04-09	11.520	11.540	11.520	11.520	4.435	24,501
2025-04-08	11.500	11.540	11.500	11.520	4.435	12,994
2025-04-07	11.500	11.520	11.500	11.500	4.427	73,717
2025-04-04	11.520	11.540	11.520	11.520	4.435	11,928
2025-04-03	11.520	11.540	11.520	11.520	4.435	6,034
2025-04-02	11.540	11.560	11.520	11.520	4.435	11,502
2025-04-01	11.540	11.560	11.500	11.540	4.442	21,558
2025-03-31	11.540	11.580	11.540	11.540	4.442	3,334
2025-03-28	11.660	11.660	11.580	11.600	4.465	661
2025-03-27	11.620	11.700	11.540	11.540	4.442	5,553
2025-03-26	11.700	11.700	11.620	11.620	4.473	4,110
2025-03-25	11.600	11.700	11.560	11.620	4.473	7,748
2025-03-24	11.500	11.600	11.500	11.600	4.465	12,350
2025-03-21	11.460	11.500	11.460	11.500	4.427	63,499
2025-03-20	11.360	11.440	11.360	11.440	4.404	7,569
2025-03-19	11.460	11.460	11.420	11.440	4.404	5,991
2025-03-18	11.440	11.460	11.420	11.440	4.404	2,833
2025-03-17	11.420	11.440	11.400	11.440	4.404	10,586
2025-03-14	11.200	11.460	11.080	11.400	4.388	7,268
2025-03-13	11.440	11.440	11.360	11.360	4.373	22,177
2025-03-12	11.420	11.440	11.380	11.440	4.404	35,555
2025-03-11	11.460	11.460	11.420	11.420	4.396	5,819
2025-03-10	11.400	11.460	11.400	11.460	4.411	3,002
2025-03-07	11.400	11.480	11.400	11.420	4.396	50,298
2025-03-06	11.440	11.480	11.440	11.440	4.404	11,018
2025-03-05	11.440	11.480	11.440	11.440	4.404	2,843
2025-03-04	11.440	11.480	11.440	11.440	4.404	6,409
2025-03-03	11.440	11.480	11.400	11.440	4.404	37,522
2025-02-28	11.400	11.480	11.400	11.440	4.404	8,233
2025-02-27	11.460	11.480	11.440	11.440	4.404	8,380
2025-02-26	11.460	11.480	11.440	11.460	4.411	5,918
2025-02-25	11.480	11.500	11.440	11.460	4.411	39,388

← NewerPage 7 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.