Exmar N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	7.550	7.690	7.507	7.507	4.759	3,127
2023-11-23	7.460	7.560	7.446	7.446	4.720	1,291
2023-11-22	7.260	7.490	7.260	7.353	4.661	2,807
2023-11-21	7.450	7.500	7.390	7.415	4.700	5,615
2023-11-20	7.850	7.850	7.590	7.661	4.856	7,516
2023-11-17	7.480	7.890	7.480	7.714	4.890	2,372
2023-11-16	7.860	7.900	7.390	7.468	4.734	7,509
2023-11-15	8.170	8.170	7.950	7.960	5.046	6,944
2023-11-14	8.200	8.240	8.166	8.166	5.176	2,378
2023-11-13	8.340	8.380	8.120	8.380	5.312	6,688
2023-11-10	8.190	8.290	8.176	8.290	5.255	1,452
2023-11-09	8.180	8.250	8.090	8.171	5.179	8,643
2023-11-08	8.230	8.340	8.100	8.250	5.229	10,148
2023-11-07	8.270	8.300	8.100	8.227	5.215	2,073
2023-11-06	8.240	8.370	8.180	8.261	5.237	8,638
2023-11-03	7.710	8.460	7.700	7.700	4.881	21,286
2023-11-02	7.200	7.640	7.120	7.394	4.687	36,102
2023-11-01	11.300	11.320	11.240	11.289	6.522	7,584
2023-10-31	11.180	11.223	11.160	11.223	6.484	5,847
2023-10-30	11.180	11.200	11.120	11.164	6.449	6,928
2023-10-27	11.120	11.163	11.100	11.100	6.413	5,927
2023-10-26	11.120	11.120	11.100	11.100	6.413	5,367
2023-10-25	11.160	11.160	11.100	11.131	6.430	3,369
2023-10-24	11.140	11.140	11.120	11.123	6.426	1,963
2023-10-23	11.140	11.160	11.100	11.118	6.423	4,272
2023-10-20	11.220	11.220	11.160	11.165	6.450	1,966
2023-10-19	11.220	11.260	11.200	11.240	6.494	12,968
2023-10-18	11.200	11.240	11.200	11.226	6.486	3,149
2023-10-17	11.220	11.220	11.180	11.209	6.476	4,958
2023-10-16	11.200	11.200	11.180	11.180	6.459	9,658
2023-10-13	11.180	11.180	11.160	11.170	6.453	1,768
2023-10-12	11.160	11.180	11.160	11.172	6.454	4,087
2023-10-11	11.160	11.160	11.140	11.140	6.436	4,250
2023-10-10	11.160	11.160	11.120	11.120	6.424	5,335
2023-10-09	11.120	11.140	11.120	11.120	6.424	8,183
2023-10-06	11.120	11.140	11.120	11.120	6.424	6,639
2023-10-05	11.120	11.140	11.120	11.140	6.436	1,789
2023-10-04	11.120	11.140	11.120	11.120	6.424	10,260
2023-10-03	11.100	11.140	11.100	11.120	6.424	6,887
2023-10-02	11.120	11.120	11.100	11.120	6.424	8,185
2023-09-29	11.120	11.140	11.100	11.100	6.413	10,870
2023-09-28	11.120	11.120	11.100	11.100	6.413	6,951
2023-09-27	11.120	11.160	11.100	11.140	6.436	12,716
2023-09-26	11.120	11.140	11.100	11.113	6.420	4,992
2023-09-25	11.140	11.200	11.120	11.143	6.438	1,098
2023-09-22	11.100	11.230	11.100	11.230	6.488	19,753
2023-09-21	11.020	11.300	10.960	11.176	6.457	41,198
2023-09-20	10.660	10.780	10.637	10.780	6.228	3,765
2023-09-19	10.940	10.940	10.660	10.660	6.159	1,205
2023-09-18	11.000	11.000	10.600	10.600	6.124	1,679
2023-09-15	11.100	11.100	11.040	11.040	6.378	1,432
2023-09-14	11.100	11.120	11.080	11.098	6.411	3,847
2023-09-13	11.100	11.120	11.080	11.119	6.424	10,950
2023-09-12	11.160	11.180	11.120	11.132	6.431	4,468
2023-09-11	11.180	11.200	11.140	11.140	6.436	13,477
2023-09-08	11.200	11.200	11.140	11.160	6.447	12,739
2023-09-07	11.140	11.200	11.140	11.180	6.459	9,344
2023-09-06	11.240	11.240	11.160	11.160	6.447	6,269
2023-09-05	11.200	11.260	11.200	11.240	6.494	11,261
2023-09-04	11.140	11.180	11.140	11.140	6.436	1,843

← NewerPage 11 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.