Exmar N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	8.950	9.070	8.790	8.829	4.488	7,001
2022-09-16	9.110	9.110	8.780	8.790	4.468	5,121
2022-09-15	9.090	9.210	8.980	9.095	4.623	6,330
2022-09-14	8.800	9.210	8.800	9.190	4.671	7,971
2022-09-13	8.830	9.090	8.830	8.850	4.498	3,421
2022-09-12	8.890	8.900	8.500	8.596	4.369	46,556
2022-09-09	9.150	9.260	9.120	9.180	4.666	7,270
2022-09-08	9.050	9.090	8.890	9.040	4.595	15,553
2022-09-07	8.830	9.190	8.830	9.140	4.646	11,215
2022-09-06	8.940	9.080	8.880	9.040	4.595	12,378
2022-09-05	8.950	9.230	8.950	9.160	4.656	15,465
2022-09-02	8.550	8.880	8.500	8.850	4.498	17,005
2022-09-01	8.640	8.690	8.530	8.580	4.361	9,041
2022-08-31	8.870	8.870	8.570	8.800	4.473	9,348
2022-08-30	9.110	9.110	8.430	8.804	4.475	25,024
2022-08-26	9.520	9.600	9.470	9.480	4.819	5,386
2022-08-25	9.280	9.670	9.280	9.453	4.805	12,448
2022-08-24	9.120	9.340	9.120	9.340	4.747	4,707
2022-08-23	8.980	9.220	8.950	9.180	4.666	4,652
2022-08-22	8.620	8.950	8.560	8.876	4.512	16,731
2022-08-19	8.570	8.740	8.420	8.640	4.392	7,747
2022-08-18	8.750	8.750	8.690	8.750	4.448	2,318
2022-08-17	8.640	8.780	8.610	8.780	4.463	4,541
2022-08-16	8.490	8.550	8.440	8.440	4.290	8,731
2022-08-15	8.450	8.530	8.380	8.459	4.300	6,454
2022-08-12	8.750	8.750	8.300	8.360	4.249	14,043
2022-08-11	8.740	8.780	8.430	8.720	4.432	12,251
2022-08-10	7.940	8.800	7.940	8.670	4.407	29,516
2022-08-09	7.650	7.940	7.570	7.780	3.955	23,402
2022-08-08	6.680	7.920	6.680	7.550	3.838	87,750
2022-08-05	5.440	5.570	5.440	5.570	2.831	2,100
2022-08-04	5.400	5.460	5.340	5.350	2.719	8,985
2022-08-03	5.390	5.390	5.350	5.350	2.719	2,130
2022-08-02	5.350	5.350	5.350	5.350	2.719	1,200
2022-08-01	5.550	5.550	5.430	5.430	2.760	1,146
2022-07-29	5.400	5.400	5.400	5.400	2.745	1,500
2022-07-28	5.420	5.490	5.340	5.340	2.714	2,650
2022-07-27	5.320	5.320	5.220	5.280	2.684	3,940
2022-07-26	5.420	5.420	5.270	5.270	2.679	3,450
2022-07-25	5.130	5.140	5.130	5.140	2.613	308
2022-07-22	4.940	4.990	4.940	4.960	2.521	367
2022-07-21	5.010	5.010	4.900	4.900	2.491	2,700
2022-07-19	5.010	5.010	5.010	5.010	2.547	101
2022-07-18	5.080	5.080	4.954	4.954	2.518	3,143
2022-07-15	4.675	4.865	4.675	4.865	2.473	3,750
2022-07-14	4.810	4.810	4.575	4.650	2.364	2,959
2022-07-13	4.760	4.760	4.760	4.760	2.420	2,288
2022-07-12	4.855	4.855	4.845	4.845	2.463	6
2022-07-11	5.100	5.100	4.905	4.990	2.536	997
2022-07-08	5.050	5.210	4.995	5.210	2.648	19,161
2022-07-07	4.870	5.030	4.870	5.020	2.552	12,566
2022-07-06	4.825	4.825	4.715	4.730	2.404	4,608
2022-07-05	4.960	5.010	4.770	4.770	2.425	4,443
2022-07-04	4.985	4.985	4.985	4.985	2.534	3,720
2022-07-01	5.050	5.060	4.820	4.855	2.468	3,005
2022-06-30	5.050	5.050	4.955	4.955	2.519	9,762
2022-06-29	5.080	5.180	5.080	5.100	2.592	5,288
2022-06-28	5.080	5.080	5.000	5.000	2.541	4,884
2022-06-27	5.240	5.240	5.010	5.130	2.608	8,131
2022-06-24	5.010	5.010	4.940	4.965	2.524	3,662

← NewerPage 16 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.