Exmar N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	8.100	8.220	8.080	8.102	4.403	10,912
2022-12-13	8.420	8.420	8.150	8.214	4.465	15,795
2022-12-12	8.140	8.200	7.980	8.200	4.457	18,077
2022-12-09	8.160	8.220	8.130	8.204	4.459	7,271
2022-12-08	8.300	8.300	8.170	8.207	4.461	6,920
2022-12-07	8.220	8.260	8.110	8.137	4.423	14,577
2022-12-06	8.370	8.460	8.350	8.406	4.569	13,429
2022-12-05	8.560	8.590	8.370	8.420	4.576	10,054
2022-12-02	8.620	8.650	8.500	8.599	4.674	7,823
2022-12-01	8.860	8.970	8.680	8.680	4.718	10,960
2022-11-30	8.710	8.940	8.560	8.930	4.854	284,870
2022-11-29	8.510	8.720	8.490	8.720	4.739	6,931
2022-11-28	8.810	8.850	8.650	8.700	4.729	13,840
2022-11-25	8.970	8.970	8.856	8.910	4.843	5,316
2022-11-24	8.970	9.010	8.928	8.928	4.853	3,410
2022-11-23	9.080	9.080	8.950	9.062	4.925	9,197
2022-11-22	8.950	9.130	8.920	9.033	4.910	15,716
2022-11-21	9.070	9.080	8.790	9.010	4.897	17,676
2022-11-18	9.060	9.060	8.740	8.952	4.866	11,870
2022-11-17	9.100	9.190	9.000	9.140	4.968	7,077
2022-11-16	9.060	9.140	8.930	9.030	4.908	4,439
2022-11-15	9.200	9.230	9.050	9.136	4.965	18,315
2022-11-14	9.640	9.640	9.120	9.299	5.054	16,978
2022-11-11	9.450	9.770	9.450	9.679	5.261	20,581
2022-11-10	9.570	9.690	9.270	9.376	5.096	27,921
2022-11-09	9.510	9.620	9.490	9.600	5.218	10,346
2022-11-08	9.490	9.620	9.393	9.450	5.136	33,701
2022-11-07	9.330	9.650	9.330	9.464	5.144	22,077
2022-11-04	10.240	10.400	10.039	10.263	5.217	15,787
2022-11-03	9.950	10.280	9.950	10.100	5.134	16,503
2022-11-02	10.160	10.160	9.960	10.034	5.100	8,759
2022-11-01	9.760	9.900	9.680	9.859	5.011	13,438
2022-10-31	9.970	9.970	9.250	9.520	4.839	30,517
2022-10-28	10.040	10.580	9.970	10.491	5.333	33,156
2022-10-27	10.060	10.060	9.860	9.880	5.022	9,036
2022-10-26	9.790	10.120	9.740	9.961	5.063	40,297
2022-10-25	10.020	10.060	9.650	9.740	4.951	27,623
2022-10-24	10.140	10.160	9.850	9.990	5.078	6,996
2022-10-21	10.400	10.400	10.240	10.260	5.215	6,537
2022-10-20	10.260	10.379	10.216	10.301	5.236	8,077
2022-10-19	9.980	10.300	9.980	10.176	5.172	8,277
2022-10-18	10.080	10.180	10.040	10.060	5.113	9,346
2022-10-17	10.160	10.160	9.840	9.962	5.063	16,681
2022-10-14	9.780	10.180	9.640	10.096	5.132	27,447
2022-10-13	9.470	9.650	9.330	9.600	4.880	4,812
2022-10-12	9.430	9.560	9.399	9.399	4.777	10,547
2022-10-11	9.510	9.600	9.380	9.433	4.795	5,892
2022-10-10	9.340	9.510	9.320	9.449	4.803	9,195
2022-10-07	9.520	9.520	9.270	9.386	4.771	3,799
2022-10-06	9.290	9.580	9.270	9.539	4.849	8,403
2022-10-05	9.250	9.300	8.970	9.184	4.668	15,798
2022-10-04	9.300	9.340	9.170	9.296	4.725	12,523
2022-10-03	9.190	9.520	9.110	9.420	4.788	9,165
2022-09-30	9.100	9.250	9.030	9.200	4.676	20,479
2022-09-29	9.040	9.140	8.800	8.980	4.564	7,797
2022-09-28	8.520	8.950	8.520	8.910	4.529	9,632
2022-09-27	8.540	8.840	8.540	8.692	4.418	4,323
2022-09-26	8.340	8.550	8.250	8.435	4.288	13,954
2022-09-23	8.630	8.690	8.410	8.626	4.385	11,510
2022-09-22	8.670	8.830	8.670	8.760	4.453	5,043

← NewerPage 15 of 19 · 1,117 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.