Exmar N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 7.320 | 7.350 | 7.320 | 7.350 | 4.659 | 5 |
| 2024-02-20 | 7.390 | 7.390 | 7.390 | 7.390 | 4.684 | 100 |
| 2024-02-19 | 7.230 | 7.450 | 7.210 | 7.210 | 4.570 | 301 |
| 2024-02-16 | 7.200 | 7.200 | 7.200 | 7.200 | 4.564 | 116 |
| 2024-02-15 | 7.200 | 7.200 | 7.118 | 7.118 | 4.512 | 980 |
| 2024-02-14 | 7.210 | 7.210 | 7.210 | 7.210 | 4.570 | 1 |
| 2024-02-13 | 7.130 | 7.130 | 7.130 | 7.130 | 4.520 | 1 |
| 2024-02-12 | 7.180 | 7.220 | 7.180 | 7.210 | 4.570 | 93 |
| 2024-02-09 | 7.290 | 7.290 | 7.250 | 7.260 | 4.602 | 35 |
| 2024-02-08 | 7.180 | 7.320 | 7.180 | 7.320 | 4.640 | 83 |
| 2024-02-07 | 7.280 | 7.280 | 7.210 | 7.211 | 4.571 | 1,953 |
| 2024-02-06 | 7.470 | 7.470 | 7.300 | 7.358 | 4.664 | 578 |
| 2024-02-05 | 7.530 | 7.530 | 7.500 | 7.500 | 4.754 | 787 |
| 2024-02-02 | 7.500 | 7.510 | 7.500 | 7.510 | 4.761 | 266 |
| 2024-02-01 | 7.500 | 7.500 | 7.500 | 7.500 | 4.754 | 442 |
| 2024-01-31 | 7.660 | 7.660 | 7.500 | 7.500 | 4.754 | 915 |
| 2024-01-30 | 7.650 | 7.650 | 7.590 | 7.590 | 4.811 | 302 |
| 2024-01-29 | 7.640 | 7.700 | 7.640 | 7.700 | 4.881 | 56 |
| 2024-01-26 | 7.600 | 7.660 | 7.600 | 7.660 | 4.855 | 241 |
| 2024-01-25 | 7.780 | 7.780 | 7.700 | 7.700 | 4.881 | 506 |
| 2024-01-24 | 7.590 | 7.590 | 7.590 | 7.590 | 4.811 | 1 |
| 2024-01-23 | 7.590 | 7.620 | 7.590 | 7.620 | 4.830 | 1,343 |
| 2024-01-22 | 7.630 | 7.700 | 7.587 | 7.670 | 4.862 | 1,063 |
| 2024-01-19 | 7.650 | 7.650 | 7.620 | 7.640 | 4.843 | 881 |
| 2024-01-18 | 7.630 | 7.660 | 7.580 | 7.580 | 4.805 | 1,508 |
| 2024-01-17 | 7.610 | 7.620 | 7.520 | 7.530 | 4.773 | 2,305 |
| 2024-01-16 | 7.520 | 7.700 | 7.520 | 7.630 | 4.836 | 3,159 |
| 2024-01-15 | 7.520 | 7.600 | 7.520 | 7.530 | 4.773 | 1,124 |
| 2024-01-12 | 7.590 | 7.590 | 7.500 | 7.501 | 4.754 | 2,704 |
| 2024-01-11 | 7.580 | 7.580 | 7.500 | 7.510 | 4.760 | 250 |
| 2024-01-10 | 7.680 | 7.680 | 7.570 | 7.610 | 4.824 | 506 |
| 2024-01-09 | 7.640 | 7.700 | 7.610 | 7.660 | 4.855 | 895 |
| 2024-01-08 | 7.540 | 7.640 | 7.540 | 7.540 | 4.779 | 3,394 |
| 2024-01-05 | 7.570 | 7.570 | 7.520 | 7.520 | 4.767 | 2,066 |
| 2024-01-04 | 7.550 | 7.680 | 7.550 | 7.670 | 4.862 | 926 |
| 2024-01-03 | 7.670 | 7.670 | 7.590 | 7.590 | 4.811 | 236 |
| 2024-01-02 | 7.640 | 7.700 | 7.615 | 7.660 | 4.855 | 1,938 |
| 2023-12-29 | 7.700 | 7.700 | 7.600 | 7.600 | 4.817 | 2,255 |
| 2023-12-28 | 7.800 | 7.800 | 7.600 | 7.635 | 4.839 | 2,649 |
| 2023-12-27 | 7.850 | 7.890 | 7.700 | 7.801 | 4.945 | 3,470 |
| 2023-12-22 | 7.870 | 7.910 | 7.789 | 7.789 | 4.937 | 16,712 |
| 2023-12-21 | 7.920 | 7.920 | 7.820 | 7.910 | 5.014 | 21,223 |
| 2023-12-20 | 7.940 | 7.940 | 7.880 | 7.880 | 4.995 | 21,093 |
| 2023-12-19 | 7.940 | 7.970 | 7.880 | 7.950 | 5.039 | 7,565 |
| 2023-12-18 | 7.870 | 7.935 | 7.820 | 7.935 | 5.030 | 21,681 |
| 2023-12-15 | 7.920 | 7.980 | 7.890 | 7.970 | 5.052 | 30,801 |
| 2023-12-14 | 7.740 | 7.830 | 7.740 | 7.790 | 4.938 | 957 |
| 2023-12-13 | 7.550 | 7.710 | 7.550 | 7.670 | 4.862 | 1,536 |
| 2023-12-12 | 7.690 | 7.690 | 7.470 | 7.470 | 4.735 | 4,174 |
| 2023-12-11 | 7.790 | 7.800 | 7.670 | 7.670 | 4.862 | 1,140 |
| 2023-12-08 | 7.800 | 7.830 | 7.642 | 7.642 | 4.844 | 1,600 |
| 2023-12-07 | 7.800 | 7.840 | 7.800 | 7.840 | 4.970 | 466 |
| 2023-12-06 | 7.810 | 7.940 | 7.760 | 7.760 | 4.919 | 2,781 |
| 2023-12-05 | 7.600 | 7.900 | 7.600 | 7.820 | 4.957 | 6,993 |
| 2023-12-04 | 7.580 | 7.680 | 7.550 | 7.609 | 4.823 | 6,470 |
| 2023-12-01 | 7.630 | 7.670 | 7.370 | 7.481 | 4.742 | 4,452 |
| 2023-11-30 | 7.260 | 7.649 | 7.240 | 7.594 | 4.813 | 8,966 |
| 2023-11-29 | 7.140 | 7.180 | 7.118 | 7.118 | 4.512 | 2,209 |
| 2023-11-28 | 7.100 | 7.140 | 7.100 | 7.119 | 4.512 | 3,509 |
| 2023-11-27 | 7.540 | 7.540 | 7.190 | 7.350 | 4.659 | 4,421 |
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.