Exmar N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.700	11.700	11.600	11.600	11.600	1
2026-10-19	11.500	11.700	11.400	11.700	11.700	2
2026-10-16	11.400	11.400	11.400	11.400	11.400	1
2026-10-15	11.400	11.650	11.400	11.650	11.650	1
2026-10-14	11.550	11.550	11.550	11.550	11.550	141
2026-10-13	11.500	11.500	11.500	11.500	11.500	1
2026-10-12	11.500	11.700	11.500	11.700	11.700	0
2026-10-09	11.700	11.700	11.700	11.700	11.700	100
2026-10-08	11.600	11.600	11.550	11.550	11.550	100
2026-10-05	11.750	11.750	11.500	11.750	11.750	3
2026-10-02	11.600	11.700	11.600	11.700	11.700	2
2026-09-29	11.500	11.500	11.500	11.500	11.500	1
2026-09-28	11.550	11.550	11.450	11.450	11.450	101
2026-09-25	11.800	11.850	11.650	11.700	11.700	1,225
2026-09-24	11.850	11.850	11.650	11.650	11.650	208
2026-09-23	11.600	11.950	11.600	11.950	11.950	347
2026-09-22	11.950	11.950	11.950	11.950	11.950	0
2026-09-21	12.000	12.000	11.700	11.750	11.750	10
2026-09-18	12.000	12.000	12.000	12.000	12.000	3
2026-09-17	12.000	12.000	11.900	11.900	11.900	2
2026-09-16	11.800	11.800	11.800	11.800	11.800	141
2026-09-15	11.800	11.800	11.800	11.800	11.800	2
2026-09-14	12.000	12.000	11.950	12.000	12.000	1
2026-09-11	11.700	11.900	11.700	11.900	11.900	32
2026-09-10	11.900	11.950	11.900	11.950	11.950	2
2026-09-09	11.600	11.700	11.600	11.700	11.700	5
2026-09-08	11.500	11.750	11.500	11.750	11.750	16
2026-09-04	11.500	11.500	11.500	11.500	11.500	2
2026-09-02	11.650	11.650	11.550	11.650	11.650	84
2026-09-01	11.400	11.400	11.150	11.400	11.400	3
2026-08-26	11.500	11.600	11.500	11.600	11.600	140
2026-08-25	11.500	11.500	11.200	11.500	11.500	94
2026-08-24	11.350	11.500	11.300	11.300	11.300	1
2026-08-21	11.300	11.400	11.300	11.350	11.350	13
2026-08-20	11.450	11.450	11.450	11.450	11.450	3
2026-08-19	11.600	11.600	11.200	11.500	11.500	3
2026-08-18	11.650	11.650	11.425	11.600	11.600	105
2026-08-17	11.650	11.650	11.650	11.650	11.650	1
2026-08-14	11.650	11.650	11.650	11.650	11.650	1
2026-08-13	11.800	11.800	11.800	11.800	11.800	0
2026-08-12	11.700	11.700	11.700	11.700	11.700	1
2026-08-11	11.750	11.750	11.750	11.750	11.750	1
2026-08-10	11.850	11.850	11.850	11.850	11.850	1
2026-08-07	11.900	11.900	11.600	11.900	11.900	123
2026-08-06	11.250	11.950	11.250	11.500	11.500	2
2026-08-05	11.500	11.600	11.500	11.600	11.600	53
2026-08-04	11.400	11.500	11.400	11.500	11.500	12
2026-08-03	11.150	11.150	11.150	11.150	11.150	0
2026-07-30	11.450	11.450	11.200	11.200	11.200	50
2026-07-29	11.250	11.450	11.250	11.450	11.450	53
2026-07-28	11.250	11.250	11.250	11.250	11.250	1
2026-07-27	11.550	11.550	11.200	11.200	11.200	1
2026-07-24	11.500	11.600	11.100	11.600	11.600	337
2026-07-23	11.400	11.400	11.100	11.100	11.100	2
2026-07-22	11.400	11.400	11.400	11.400	11.400	0
2026-07-21	11.400	11.450	11.400	11.450	11.450	1,204
2026-07-20	11.100	11.100	11.100	11.100	11.100	7
2026-07-17	11.400	11.400	11.400	11.400	11.400	250
2026-07-16	11.450	11.450	11.450	11.450	11.450	1
2026-07-15	11.500	11.500	11.200	11.200	11.200	3

Page 1 of 19 · 1,111 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.1890 EUR
2025-11-26	0.3600 EUR
2025-08-08	2.8500 EUR
2024-05-27	0.3800 EUR
2024-05-24	0.2800 EUR
2023-11-02	1.0000 EUR
2023-05-22	0.7000 EUR
2022-11-07	0.6650 EUR
2022-05-23	0.0560 EUR
2021-05-25	0.2100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.