Exmar N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	10.960	11.020	10.940	10.940	6.320	65,886
2023-06-08	10.940	10.981	10.940	10.980	6.343	58,401
2023-06-07	10.960	11.060	10.940	11.011	6.361	482,314
2023-06-06	10.740	10.760	10.740	10.755	6.214	12,565
2023-06-05	11.100	11.140	10.780	10.832	6.258	10,362
2023-06-02	10.820	11.080	10.820	11.000	6.355	10,221
2023-06-01	10.760	10.880	10.720	10.860	6.274	33,690
2023-05-31	10.740	10.780	10.640	10.700	6.182	30,747
2023-05-30	10.740	10.840	10.740	10.790	6.234	13,534
2023-05-26	10.800	10.800	10.740	10.779	6.227	32,633
2023-05-25	10.880	10.880	10.720	10.741	6.205	4,148
2023-05-24	10.820	10.840	10.760	10.805	6.242	22,175
2023-05-23	10.860	10.937	10.860	10.920	6.309	16,475
2023-05-22	11.000	11.000	10.880	10.920	6.309	49,636
2023-05-19	11.840	11.880	11.740	11.820	6.424	23,071
2023-05-18	11.820	11.880	11.780	11.789	6.408	23,486
2023-05-17	11.780	11.780	11.660	11.705	6.362	36,268
2023-05-16	11.900	11.900	11.740	11.771	6.397	23,020
2023-05-15	11.900	12.060	11.900	11.985	6.514	23,332
2023-05-12	11.920	11.920	11.800	11.860	6.446	30,627
2023-05-11	11.900	11.940	11.840	11.897	6.466	12,325
2023-05-10	11.800	11.940	11.760	11.875	6.454	20,217
2023-05-09	11.900	12.000	11.820	11.880	6.457	14,741
2023-05-05	11.800	11.880	11.720	11.720	6.370	16,202
2023-05-04	11.840	11.840	11.720	11.749	6.385	18,358
2023-05-03	11.840	11.940	11.800	11.900	6.468	27,269
2023-05-02	11.860	11.900	11.720	11.795	6.411	28,351
2023-04-28	11.800	11.881	11.780	11.881	6.458	27,345
2023-04-27	11.720	11.860	11.720	11.772	6.398	20,269
2023-04-26	11.700	11.780	11.700	11.741	6.381	18,594
2023-04-25	11.760	11.780	11.700	11.709	6.364	21,232
2023-04-24	11.780	11.860	11.740	11.813	6.420	25,660
2023-04-21	11.700	11.840	11.700	11.805	6.416	21,474
2023-04-20	11.700	11.760	11.699	11.704	6.361	35,122
2023-04-19	11.700	11.800	11.700	11.720	6.370	66,087
2023-04-18	11.600	11.780	11.600	11.646	6.329	17,130
2023-04-17	11.620	11.640	11.580	11.620	6.316	28,097
2023-04-14	11.620	11.640	11.580	11.601	6.305	17,921
2023-04-13	11.640	11.660	11.540	11.609	6.310	20,336
2023-04-12	11.700	11.740	11.580	11.615	6.313	23,647
2023-04-11	11.540	11.700	11.500	11.632	6.322	40,548
2023-04-06	11.640	11.700	11.580	11.615	6.313	69,880
2023-04-05	11.600	11.680	11.573	11.640	6.326	42,653
2023-04-04	11.540	11.680	11.480	11.620	6.316	59,045
2023-04-03	11.400	11.740	11.400	11.656	6.335	98,884
2023-03-31	9.410	9.700	9.270	9.668	5.255	17,376
2023-03-30	9.120	9.450	9.110	9.383	5.100	29,091
2023-03-29	9.180	9.389	8.830	8.934	4.856	16,353
2023-03-28	8.580	8.690	8.580	8.643	4.697	12,262
2023-03-27	8.660	8.680	8.350	8.563	4.654	8,320
2023-03-24	8.720	8.720	8.500	8.571	4.658	9,019
2023-03-23	8.790	8.920	8.790	8.850	4.810	6,536
2023-03-22	8.800	8.890	8.750	8.859	4.815	5,155
2023-03-21	8.930	8.930	8.750	8.810	4.788	5,622
2023-03-20	8.650	8.770	8.530	8.700	4.729	10,576
2023-03-17	8.950	8.960	8.760	8.827	4.798	7,597
2023-03-16	8.820	8.880	8.610	8.747	4.754	8,693
2023-03-15	9.230	9.230	8.760	8.826	4.797	7,190
2023-03-14	8.770	9.280	8.770	9.139	4.967	10,573
2023-03-13	9.100	9.100	8.710	8.810	4.788	11,409

← NewerPage 13 of 19 · 1,116 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.