Exmar N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	11.140	11.180	11.140	11.140	6.436	1,843
2023-09-01	11.200	11.204	11.140	11.204	6.473	5,100
2023-08-31	11.140	11.340	11.120	11.340	6.551	13,197
2023-08-30	11.120	11.140	11.100	11.100	6.413	6,712
2023-08-29	11.080	11.100	11.080	11.099	6.412	12,987
2023-08-25	11.020	11.084	11.020	11.039	6.377	65,643
2023-08-24	12.020	12.020	11.880	11.880	6.863	6,768
2023-08-23	11.760	11.960	11.760	11.928	6.891	18,586
2023-08-22	11.620	11.720	11.620	11.692	6.755	6,169
2023-08-21	11.480	11.760	11.480	11.647	6.728	4,335
2023-08-18	11.320	11.460	11.320	11.429	6.603	14,401
2023-08-17	11.300	11.361	11.300	11.340	6.551	9,910
2023-08-16	11.300	11.340	11.300	11.340	6.551	1,311
2023-08-15	11.300	11.308	11.280	11.300	6.528	4,877
2023-08-14	11.340	11.340	11.300	11.340	6.551	2,082
2023-08-11	11.260	11.340	11.260	11.324	6.542	5,124
2023-08-10	11.240	11.241	11.200	11.220	6.482	1,011
2023-08-09	11.220	11.260	11.220	11.260	6.505	1,033
2023-08-08	11.240	11.260	11.220	11.260	6.505	1,251
2023-08-07	11.220	11.260	11.220	11.260	6.505	2,347
2023-08-04	11.260	11.360	11.259	11.360	6.563	2,932
2023-08-03	11.300	11.300	11.240	11.280	6.517	4,637
2023-08-02	11.340	11.340	11.260	11.307	6.532	1,952
2023-08-01	11.320	11.360	11.319	11.360	6.563	2,520
2023-07-31	11.340	11.400	11.340	11.400	6.586	1,042
2023-07-28	11.340	11.400	11.300	11.371	6.569	5,446
2023-07-27	11.340	11.340	11.280	11.300	6.528	2,917
2023-07-26	11.340	11.340	11.320	11.320	6.540	11,869
2023-07-25	11.320	11.340	11.299	11.300	6.528	3,996
2023-07-24	11.320	11.320	11.320	11.320	6.540	141
2023-07-21	11.340	11.360	11.320	11.360	6.563	10,092
2023-07-20	11.340	11.340	11.320	11.320	6.540	1,856
2023-07-19	11.260	11.340	11.220	11.287	6.521	14,666
2023-07-18	11.300	11.360	11.260	11.312	6.535	9,698
2023-07-17	11.220	11.360	11.200	11.342	6.553	29,971
2023-07-14	11.300	11.360	11.180	11.249	6.499	35,095
2023-07-13	10.920	10.941	10.900	10.924	6.311	618
2023-07-12	10.900	10.960	10.880	10.900	6.297	5,328
2023-07-11	10.880	10.900	10.800	10.800	6.239	5,333
2023-07-10	10.880	10.900	10.780	10.840	6.263	1,485
2023-07-07	10.780	10.962	10.760	10.962	6.333	2,514
2023-07-06	10.660	10.920	10.660	10.920	6.309	22,795
2023-07-05	10.760	10.760	10.620	10.672	6.165	3,563
2023-07-04	10.720	10.840	10.720	10.840	6.263	26,547
2023-07-03	10.860	10.860	10.780	10.799	6.239	14,191
2023-06-30	10.740	10.820	10.699	10.790	6.234	42,782
2023-06-29	10.960	10.960	10.020	10.721	6.194	70,357
2023-06-28	10.980	10.980	10.920	10.934	6.317	31,171
2023-06-27	10.960	11.000	10.920	10.920	6.309	28,496
2023-06-26	11.000	11.000	10.980	10.991	6.350	9,962
2023-06-23	10.980	11.000	10.980	11.000	6.355	4,047
2023-06-22	10.980	11.020	10.980	11.000	6.355	6,104
2023-06-21	11.020	11.021	10.999	11.000	6.355	9,856
2023-06-20	11.000	11.020	10.997	11.000	6.355	14,362
2023-06-19	11.000	11.020	11.000	11.002	6.356	13,113
2023-06-16	10.980	11.000	10.979	11.000	6.355	8,106
2023-06-15	10.980	11.020	10.980	11.000	6.355	23,267
2023-06-14	10.980	11.001	10.959	10.959	6.331	68,752
2023-06-13	10.940	10.960	10.940	10.940	6.320	7,834
2023-06-12	11.000	11.020	10.920	10.969	6.337	14,687

← NewerPage 12 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.