Exmar N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	9.130	9.230	9.060	9.162	4.979	11,479
2023-03-09	9.240	9.380	9.240	9.320	5.066	10,606
2023-03-08	9.460	9.460	9.160	9.297	5.053	25,187
2023-03-07	9.530	9.530	9.340	9.500	5.164	9,120
2023-03-06	9.430	9.520	9.410	9.479	5.152	13,591
2023-03-03	9.200	9.290	9.090	9.178	4.989	24,893
2023-03-02	8.270	9.080	8.270	8.972	4.877	41,794
2023-03-01	8.310	8.320	8.240	8.270	4.495	9,051
2023-02-28	8.370	8.390	8.180	8.390	4.560	15,889
2023-02-27	8.100	8.340	8.090	8.330	4.527	10,466
2023-02-24	7.910	8.070	7.830	7.994	4.345	15,089
2023-02-23	7.690	7.830	7.690	7.814	4.247	5,851
2023-02-22	7.620	7.643	7.580	7.643	4.154	14,915
2023-02-21	7.640	7.680	7.580	7.610	4.136	8,842
2023-02-20	7.690	7.720	7.660	7.700	4.185	4,616
2023-02-17	7.790	7.790	7.700	7.737	4.205	2,991
2023-02-16	7.840	7.890	7.800	7.850	4.267	7,010
2023-02-15	7.850	7.880	7.770	7.800	4.239	4,562
2023-02-14	7.790	7.920	7.780	7.865	4.275	4,016
2023-02-13	7.610	7.750	7.610	7.712	4.192	2,573
2023-02-10	7.830	7.830	7.690	7.763	4.219	2,847
2023-02-09	7.790	7.820	7.760	7.784	4.231	6,764
2023-02-08	7.790	7.900	7.730	7.835	4.258	7,008
2023-02-07	7.900	7.910	7.740	7.758	4.217	4,715
2023-02-06	7.830	7.890	7.750	7.764	4.220	4,779
2023-02-03	7.810	7.850	7.670	7.784	4.231	18,598
2023-02-02	7.790	7.930	7.750	7.801	4.240	4,597
2023-02-01	7.790	7.860	7.740	7.840	4.261	6,787
2023-01-31	7.590	7.760	7.590	7.706	4.188	9,852
2023-01-30	7.590	7.700	7.550	7.550	4.104	6,738
2023-01-27	7.590	7.590	7.490	7.550	4.104	5,761
2023-01-26	7.590	7.620	7.520	7.550	4.104	16,302
2023-01-25	7.590	7.670	7.450	7.670	4.169	5,313
2023-01-24	7.580	7.670	7.580	7.630	4.147	3,824
2023-01-23	7.800	7.800	7.640	7.677	4.172	24,129
2023-01-20	7.730	7.840	7.705	7.705	4.188	5,320
2023-01-19	7.680	7.740	7.659	7.659	4.163	10,613
2023-01-18	7.810	7.860	7.720	7.799	4.239	9,750
2023-01-17	7.770	7.820	7.670	7.800	4.239	2,829
2023-01-16	7.650	7.830	7.640	7.770	4.223	5,363
2023-01-13	7.720	7.740	7.600	7.638	4.151	8,593
2023-01-12	7.540	7.670	7.520	7.620	4.142	6,856
2023-01-11	7.620	7.621	7.530	7.552	4.105	6,933
2023-01-10	7.610	7.740	7.550	7.699	4.185	9,855
2023-01-09	7.740	7.750	7.656	7.656	4.161	7,122
2023-01-06	7.610	7.700	7.610	7.682	4.175	5,447
2023-01-05	7.650	7.710	7.560	7.683	4.176	13,267
2023-01-04	7.630	7.630	7.420	7.500	4.077	33,199
2023-01-03	7.960	8.000	7.780	8.000	4.348	15,937
2022-12-30	8.000	8.060	7.920	7.950	4.321	4,461
2022-12-29	8.060	8.060	7.950	7.984	4.339	10,846
2022-12-28	8.180	8.200	8.000	8.094	4.399	8,685
2022-12-23	8.070	8.100	8.042	8.092	4.398	6,375
2022-12-22	8.210	8.210	7.990	8.029	4.364	3,601
2022-12-21	8.250	8.250	8.100	8.100	4.402	12,186
2022-12-20	8.150	8.220	8.030	8.195	4.454	6,563
2022-12-19	8.280	8.300	8.120	8.160	4.435	6,365
2022-12-16	8.070	8.170	8.070	8.129	4.418	4,668
2022-12-15	7.950	8.150	7.950	8.125	4.416	4,787
2022-12-14	8.100	8.220	8.080	8.102	4.403	10,912

← NewerPage 14 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.