Exmar NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 8.140 | 8.360 | 8.140 | 8.360 | 3.218 | 8,154 |
| 2024-11-27 | 8.000 | 8.200 | 8.000 | 8.200 | 3.157 | 9,850 |
| 2024-11-26 | 8.060 | 8.140 | 8.000 | 8.030 | 3.091 | 2,883 |
| 2024-11-25 | 8.060 | 8.150 | 8.060 | 8.060 | 3.103 | 1,156 |
| 2024-11-22 | 8.050 | 8.190 | 7.990 | 8.070 | 3.107 | 10,394 |
| 2024-11-21 | 8.130 | 8.250 | 8.060 | 8.100 | 3.118 | 12,968 |
| 2024-11-20 | 7.980 | 8.260 | 7.980 | 8.190 | 3.153 | 10,749 |
| 2024-11-19 | 8.270 | 8.320 | 7.970 | 8.000 | 3.080 | 36,474 |
| 2024-11-18 | 8.190 | 8.280 | 8.190 | 8.280 | 3.187 | 6,911 |
| 2024-11-15 | 7.980 | 8.150 | 7.960 | 8.150 | 3.137 | 8,821 |
| 2024-11-14 | 7.870 | 8.030 | 7.850 | 7.970 | 3.068 | 37,536 |
| 2024-11-13 | 7.710 | 7.880 | 7.700 | 7.870 | 3.030 | 32,285 |
| 2024-11-12 | 7.930 | 7.930 | 7.700 | 7.710 | 2.968 | 19,278 |
| 2024-11-11 | 8.020 | 8.150 | 7.980 | 8.010 | 3.083 | 49,369 |
| 2024-11-08 | 7.760 | 7.800 | 7.630 | 7.670 | 2.953 | 12,389 |
| 2024-11-07 | 7.630 | 7.810 | 7.610 | 7.760 | 2.987 | 26,820 |
| 2024-11-06 | 7.900 | 7.900 | 7.600 | 7.600 | 2.926 | 12,539 |
| 2024-11-05 | 7.740 | 7.740 | 7.600 | 7.600 | 2.926 | 28,642 |
| 2024-11-04 | 7.740 | 7.780 | 7.660 | 7.770 | 2.991 | 8,353 |
| 2024-11-01 | 7.830 | 7.830 | 7.620 | 7.640 | 2.941 | 8,333 |
| 2024-10-31 | 7.700 | 7.720 | 7.660 | 7.710 | 2.968 | 4,660 |
| 2024-10-30 | 8.090 | 8.090 | 7.570 | 7.600 | 2.926 | 131,581 |
| 2024-10-29 | 8.260 | 8.260 | 7.900 | 8.120 | 3.126 | 10,880 |
| 2024-10-28 | 7.960 | 8.100 | 7.560 | 7.630 | 2.937 | 30,439 |
| 2024-10-25 | 8.390 | 8.500 | 7.810 | 7.920 | 3.049 | 34,640 |
| 2024-10-24 | 8.420 | 8.450 | 8.350 | 8.350 | 3.214 | 8,586 |
| 2024-10-23 | 8.400 | 8.570 | 8.400 | 8.420 | 3.241 | 13,850 |
| 2024-10-22 | 8.570 | 8.570 | 8.360 | 8.360 | 3.218 | 15,950 |
| 2024-10-21 | 9.300 | 9.320 | 8.380 | 8.570 | 3.299 | 74,604 |
| 2024-10-18 | 9.390 | 9.390 | 9.280 | 9.300 | 3.580 | 13,524 |
| 2024-10-17 | 9.400 | 9.490 | 9.240 | 9.300 | 3.580 | 17,865 |
| 2024-10-16 | 9.620 | 9.620 | 9.470 | 9.480 | 3.649 | 4,528 |
| 2024-10-15 | 9.590 | 9.690 | 9.470 | 9.480 | 3.649 | 7,050 |
| 2024-10-14 | 9.350 | 10.000 | 9.340 | 9.580 | 3.688 | 36,520 |
| 2024-10-11 | 9.290 | 9.310 | 9.270 | 9.270 | 3.568 | 2,742 |
| 2024-10-10 | 9.300 | 9.340 | 9.260 | 9.300 | 3.580 | 9,171 |
| 2024-10-09 | 9.270 | 9.300 | 9.260 | 9.290 | 3.576 | 2,599 |
| 2024-10-08 | 9.210 | 9.340 | 9.210 | 9.260 | 3.565 | 19,295 |
| 2024-10-07 | 9.250 | 9.290 | 9.210 | 9.250 | 3.561 | 13,492 |
| 2024-10-04 | 9.000 | 9.230 | 9.000 | 9.200 | 3.542 | 19,990 |
| 2024-10-03 | 9.040 | 9.040 | 8.910 | 8.950 | 3.445 | 9,080 |
| 2024-10-02 | 9.030 | 9.040 | 8.990 | 9.040 | 3.480 | 5,019 |
| 2024-10-01 | 9.000 | 9.080 | 8.910 | 8.950 | 3.445 | 7,160 |
| 2024-09-30 | 8.630 | 9.150 | 8.630 | 8.820 | 3.395 | 46,417 |
| 2024-09-27 | 8.520 | 8.690 | 8.480 | 8.650 | 3.330 | 8,260 |
| 2024-09-26 | 8.680 | 8.680 | 8.450 | 8.470 | 3.261 | 15,306 |
| 2024-09-25 | 8.680 | 8.800 | 8.630 | 8.800 | 3.388 | 5,122 |
| 2024-09-24 | 8.800 | 8.800 | 8.710 | 8.720 | 3.357 | 1,955 |
| 2024-09-23 | 8.790 | 8.800 | 8.470 | 8.800 | 3.388 | 5,444 |
| 2024-09-20 | 8.750 | 8.800 | 8.440 | 8.790 | 3.384 | 10,348 |
| 2024-09-19 | 8.600 | 8.660 | 8.400 | 8.660 | 3.334 | 9,075 |
| 2024-09-18 | 8.800 | 8.800 | 8.100 | 8.800 | 3.388 | 18,169 |
| 2024-09-17 | 8.780 | 8.850 | 8.650 | 8.670 | 3.338 | 11,572 |
| 2024-09-16 | 8.660 | 8.900 | 8.660 | 8.710 | 3.353 | 7,258 |
| 2024-09-13 | 8.900 | 8.900 | 8.650 | 8.650 | 3.330 | 4,064 |
| 2024-09-12 | 9.000 | 9.000 | 8.610 | 8.650 | 3.330 | 13,801 |
| 2024-09-11 | 9.100 | 9.100 | 8.660 | 8.850 | 3.407 | 18,192 |
| 2024-09-10 | 8.860 | 9.000 | 8.830 | 9.000 | 3.465 | 5,385 |
| 2024-09-09 | 9.000 | 9.270 | 8.810 | 8.870 | 3.414 | 25,137 |
| 2024-09-06 | 8.530 | 8.880 | 8.520 | 8.640 | 3.326 | 17,584 |
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.