Exmar N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 4.955 | 5.020 | 4.955 | 5.000 | 2.541 | 2,785 |
| 2022-06-22 | 5.120 | 5.120 | 5.070 | 5.070 | 2.577 | 4,055 |
| 2022-06-21 | 5.290 | 5.290 | 5.270 | 5.270 | 2.679 | 1,482 |
| 2022-06-20 | 5.110 | 5.220 | 5.110 | 5.161 | 2.623 | 454 |
| 2022-06-17 | 5.220 | 5.220 | 5.100 | 5.100 | 2.592 | 4,130 |
| 2022-06-16 | 5.150 | 5.150 | 5.090 | 5.090 | 2.587 | 3,850 |
| 2022-06-15 | 5.230 | 5.330 | 5.230 | 5.280 | 2.684 | 3,416 |
| 2022-06-14 | 5.250 | 5.360 | 5.250 | 5.314 | 2.701 | 2,197 |
| 2022-06-13 | 5.450 | 5.450 | 5.250 | 5.250 | 2.669 | 9,573 |
| 2022-06-10 | 5.550 | 5.580 | 5.540 | 5.570 | 2.831 | 2,276 |
| 2022-06-09 | 5.760 | 5.780 | 5.620 | 5.650 | 2.872 | 3,342 |
| 2022-06-08 | 5.920 | 5.920 | 5.840 | 5.840 | 2.968 | 6,090 |
| 2022-06-07 | 6.020 | 6.030 | 6.000 | 6.030 | 3.065 | 3,461 |
| 2022-06-06 | 6.140 | 6.140 | 5.920 | 5.928 | 3.013 | 7,760 |
| 2022-06-01 | 5.710 | 5.710 | 5.600 | 5.600 | 2.846 | 1,967 |
| 2022-05-31 | 5.640 | 5.750 | 5.640 | 5.650 | 2.872 | 9,072 |
| 2022-05-30 | 5.700 | 5.720 | 5.610 | 5.620 | 2.857 | 6,232 |
| 2022-05-27 | 5.740 | 5.780 | 5.740 | 5.780 | 2.938 | 1,504 |
| 2022-05-26 | 5.610 | 5.670 | 5.560 | 5.620 | 2.857 | 4,462 |
| 2022-05-25 | 5.480 | 5.530 | 5.450 | 5.520 | 2.806 | 5,100 |
| 2022-05-24 | 5.330 | 5.560 | 5.330 | 5.420 | 2.755 | 17,357 |
| 2022-05-23 | 5.190 | 5.230 | 5.150 | 5.150 | 2.618 | 2,608 |
| 2022-05-20 | 5.300 | 5.300 | 5.080 | 5.200 | 2.615 | 2,893 |
| 2022-05-19 | 5.220 | 5.250 | 5.200 | 5.250 | 2.640 | 5,053 |
| 2022-05-18 | 5.240 | 5.250 | 5.150 | 5.150 | 2.590 | 2,797 |
| 2022-05-17 | 5.160 | 5.300 | 5.120 | 5.190 | 2.610 | 10,413 |
| 2022-05-16 | 4.925 | 5.150 | 4.925 | 5.140 | 2.585 | 10,371 |
| 2022-05-13 | 4.980 | 4.980 | 4.830 | 4.860 | 2.444 | 2,979 |
| 2022-05-12 | 4.730 | 4.730 | 4.630 | 4.670 | 2.348 | 10,075 |
| 2022-05-11 | 4.740 | 4.825 | 4.735 | 4.825 | 2.426 | 2,949 |
| 2022-05-10 | 4.595 | 4.695 | 4.555 | 4.568 | 2.297 | 5,409 |
| 2022-05-09 | 4.875 | 4.875 | 4.510 | 4.510 | 2.268 | 2,360 |
| 2022-05-06 | 4.905 | 4.980 | 4.865 | 4.890 | 2.459 | 1,321 |
| 2022-05-05 | 5.050 | 5.050 | 4.855 | 4.855 | 2.441 | 3,549 |
| 2022-05-04 | 4.995 | 5.220 | 4.995 | 5.040 | 2.534 | 1,925 |
| 2022-05-03 | 4.745 | 4.940 | 4.730 | 4.896 | 2.462 | 8,237 |
| 2022-04-29 | 5.330 | 5.330 | 4.880 | 4.900 | 2.464 | 34,710 |
| 2022-04-28 | 5.450 | 5.540 | 5.450 | 5.482 | 2.756 | 5,456 |
| 2022-04-27 | 5.250 | 5.430 | 5.250 | 5.400 | 2.715 | 10,670 |
| 2022-04-26 | 5.250 | 5.330 | 5.230 | 5.273 | 2.651 | 3,641 |
| 2022-04-25 | 5.320 | 5.390 | 5.140 | 5.260 | 2.645 | 9,198 |
| 2022-04-22 | 5.760 | 5.760 | 5.520 | 5.520 | 2.776 | 6,253 |
| 2022-04-21 | 5.730 | 5.820 | 5.720 | 5.820 | 2.926 | 4,080 |
| 2022-04-20 | 5.890 | 5.890 | 5.740 | 5.780 | 2.906 | 3,184 |
| 2022-04-19 | 6.060 | 6.090 | 5.960 | 6.010 | 3.022 | 5,559 |
| 2022-04-14 | 6.100 | 6.110 | 6.100 | 6.110 | 3.072 | 4,326 |
| 2022-04-13 | 6.000 | 6.140 | 6.000 | 6.140 | 3.087 | 9,340 |
| 2022-04-12 | 5.950 | 6.040 | 5.930 | 6.030 | 3.032 | 6,624 |
| 2022-04-11 | 6.070 | 6.110 | 6.020 | 6.030 | 3.032 | 5,870 |
| 2022-04-08 | 5.960 | 5.970 | 5.960 | 5.970 | 3.002 | 1,089 |
| 2022-04-07 | 5.940 | 6.030 | 5.860 | 5.860 | 2.946 | 14,367 |
| 2022-04-06 | 5.950 | 5.970 | 5.850 | 5.920 | 2.977 | 9,542 |
| 2022-04-05 | 6.120 | 6.120 | 6.020 | 6.020 | 3.027 | 10,701 |
| 2022-04-04 | 6.060 | 6.130 | 6.010 | 6.100 | 3.067 | 16,021 |
| 2022-04-01 | 5.880 | 5.970 | 5.860 | 5.970 | 3.002 | 6,738 |
| 2022-03-31 | 5.740 | 5.939 | 5.740 | 5.939 | 2.986 | 4,241 |
| 2022-03-30 | 5.860 | 5.870 | 5.760 | 5.820 | 2.926 | 5,534 |
| 2022-03-29 | 6.090 | 6.090 | 5.740 | 5.820 | 2.926 | 5,321 |
| 2022-03-28 | 6.020 | 6.140 | 6.020 | 6.040 | 3.037 | 8,557 |
| 2022-03-25 | 5.750 | 5.900 | 5.750 | 5.900 | 2.967 | 2,760 |
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.