Exmar NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	11.500	11.500	11.460	11.480	4.419	27,941
2025-02-21	11.500	11.500	11.500	11.500	4.427	11,395
2025-02-20	11.500	11.520	11.500	11.500	4.427	20,347
2025-02-19	11.500	11.540	11.500	11.500	4.427	7,066
2025-02-18	11.500	11.520	11.500	11.520	4.435	19,005
2025-02-17	11.500	11.540	11.500	11.500	4.427	21,079
2025-02-14	11.500	11.520	11.500	11.500	4.427	34,251
2025-02-13	11.500	11.520	11.500	11.520	4.435	19,458
2025-02-12	11.500	11.540	11.500	11.520	4.435	35,122
2025-02-11	11.500	11.520	11.500	11.500	4.427	49,730
2025-02-10	11.500	11.520	11.500	11.500	4.427	18,781
2025-02-07	11.500	11.520	11.500	11.500	4.427	16,191
2025-02-06	11.520	11.540	11.500	11.500	4.427	33,703
2025-02-05	11.400	11.540	11.400	11.520	4.435	39,771
2025-02-04	11.380	11.400	11.380	11.380	4.381	2,755
2025-02-03	11.360	11.440	11.360	11.360	4.373	7,650
2025-01-31	11.400	11.480	11.400	11.480	4.419	6,346
2025-01-30	11.340	11.440	11.340	11.400	4.388	31,020
2025-01-29	11.340	11.380	11.340	11.360	4.373	13,847
2025-01-28	11.380	11.380	11.360	11.360	4.373	10,439
2025-01-27	11.400	11.420	11.340	11.380	4.381	25,520
2025-01-24	11.480	11.500	11.440	11.440	4.404	11,967
2025-01-23	11.500	11.500	11.480	11.500	4.427	11,498
2025-01-22	11.500	11.540	11.500	11.520	4.435	49,230
2025-01-21	11.500	11.520	11.500	11.520	4.435	32,100
2025-01-20	11.500	11.520	11.500	11.500	4.427	13,903
2025-01-17	11.500	11.520	11.500	11.500	4.427	15,002
2025-01-16	11.500	11.520	11.500	11.500	4.427	15,618
2025-01-15	11.500	11.520	11.500	11.500	4.427	28,314
2025-01-14	11.520	11.520	11.500	11.500	4.427	259,652
2025-01-13	11.500	11.520	11.500	11.520	4.435	60,824
2025-01-10	11.500	11.520	11.480	11.500	4.427	87,639
2025-01-09	11.500	11.520	11.480	11.520	4.435	21,398
2025-01-08	11.480	11.520	11.480	11.520	4.435	91,227
2025-01-07	11.480	11.500	11.480	11.480	4.419	25,805
2025-01-06	11.500	11.500	11.480	11.500	4.427	20,877
2025-01-03	11.480	11.500	11.480	11.500	4.427	12,940
2025-01-02	11.460	11.500	11.460	11.500	4.427	71,986
2024-12-31	11.460	11.480	11.460	11.460	4.411	32,336
2024-12-30	11.460	11.480	11.460	11.460	4.411	152,447
2024-12-27	11.460	11.480	11.460	11.460	4.411	34,804
2024-12-24	11.400	11.460	11.400	11.460	4.411	34,166
2024-12-23	11.420	11.440	11.400	11.400	4.388	23,195
2024-12-20	11.400	11.460	11.400	11.460	4.411	88,751
2024-12-19	11.380	11.410	11.380	11.400	4.388	42,417
2024-12-18	11.380	11.420	11.380	11.400	4.388	56,213
2024-12-17	11.340	11.400	11.340	11.400	4.388	64,255
2024-12-16	11.380	11.400	11.340	11.340	4.365	138,944
2024-12-13	11.340	11.400	11.340	11.380	4.381	227,147
2024-12-12	11.340	11.360	11.320	11.340	4.365	38,695
2024-12-11	11.220	11.340	11.220	11.300	4.350	147,421
2024-12-10	11.220	11.240	11.220	11.220	4.319	49,356
2024-12-09	11.220	11.240	11.220	11.220	4.319	82,883
2024-12-06	11.200	11.200	11.180	11.180	4.304	148,039
2024-12-05	11.180	11.200	11.180	11.200	4.311	159,907
2024-12-04	11.180	11.200	11.180	11.200	4.311	366,086
2024-12-03	11.200	11.340	11.080	11.180	4.304	598,234
2024-12-02	8.250	8.800	8.100	8.790	3.384	27,160
2024-11-29	8.270	8.470	8.270	8.300	3.195	8,238
2024-11-28	8.140	8.360	8.140	8.360	3.218	8,154

← NewerPage 8 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.