Exmar N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	5.680	5.740	5.680	5.740	2.886	1,888
2022-03-23	5.670	5.800	5.630	5.800	2.916	6,387
2022-03-22	5.580	5.680	5.500	5.640	2.836	6,250
2022-03-21	5.370	5.720	5.370	5.540	2.786	15,767
2022-03-18	5.420	5.560	5.360	5.530	2.781	24,227
2022-03-17	5.040	5.040	5.025	5.025	2.527	1,135
2022-03-16	5.060	5.060	5.050	5.050	2.539	1,400
2022-03-15	4.895	4.920	4.891	4.891	2.459	613
2022-03-14	5.070	5.070	4.925	4.925	2.476	3,881
2022-03-11	5.220	5.290	5.140	5.140	2.585	6,195
2022-03-10	5.080	5.170	5.080	5.170	2.600	7,001
2022-03-09	5.200	5.290	5.020	5.020	2.524	5,652
2022-03-08	5.160	5.200	5.110	5.150	2.590	3,961
2022-03-07	4.755	5.050	4.755	5.050	2.539	4,788
2022-03-04	4.895	4.895	4.710	4.740	2.383	3,954
2022-03-03	4.950	5.000	4.900	4.995	2.512	8,364
2022-03-02	4.930	4.930	4.825	4.825	2.426	1,783
2022-03-01	4.960	4.960	4.715	4.760	2.393	3,860
2022-02-28	4.915	4.985	4.915	4.960	2.494	4,238
2022-02-25	4.840	4.870	4.780	4.780	2.404	4,966
2022-02-24	4.275	4.595	4.270	4.585	2.305	5,028
2022-02-23	4.445	4.445	4.210	4.220	2.122	4,439
2022-02-22	4.115	4.255	4.115	4.200	2.112	4,045
2022-02-21	4.290	4.345	4.270	4.300	2.162	1,904
2022-02-18	4.340	4.340	4.250	4.250	2.137	1,064
2022-02-17	4.445	4.445	4.445	4.445	2.235	2,061
2022-02-16	4.370	4.720	4.370	4.645	2.336	4,377
2022-02-15	4.375	4.375	4.325	4.360	2.192	635
2022-02-14	4.325	4.325	4.325	4.325	2.175	600
2022-02-11	4.550	4.550	4.550	4.550	2.288	206
2022-02-10	4.495	4.500	4.490	4.500	2.263	2,203
2022-02-09	4.475	4.595	4.415	4.415	2.220	2,551
2022-02-08	4.370	4.370	4.340	4.350	2.187	960
2022-02-07	4.445	4.445	4.320	4.395	2.210	1,505
2022-02-04	4.350	4.465	4.350	4.380	2.202	2,293
2022-02-03	4.575	4.575	4.450	4.450	2.238	715
2022-02-02	4.500	4.500	4.500	4.500	2.263	1,480
2022-02-01	4.480	4.560	4.480	4.500	2.263	1,540
2022-01-31	4.440	4.440	4.440	4.440	2.233	19
2022-01-28	4.570	4.605	4.570	4.605	2.316	1,981
2022-01-27	4.805	4.805	4.650	4.700	2.363	696
2022-01-26	4.740	4.900	4.740	4.900	2.464	7,552
2022-01-25	4.515	4.515	4.455	4.515	2.270	2,700
2022-01-24	4.445	4.445	4.285	4.285	2.155	2,675
2022-01-21	4.475	4.475	4.470	4.470	2.248	1,000
2022-01-20	4.485	4.485	4.485	4.485	2.255	84
2022-01-19	4.485	4.485	4.475	4.475	2.250	1,163
2022-01-18	4.560	4.560	4.515	4.515	2.270	2,000
2022-01-14	4.485	4.485	4.485	4.485	2.255	499
2022-01-13	4.535	4.535	4.535	4.535	2.280	790
2022-01-12	4.440	4.530	4.440	4.530	2.278	1,100
2022-01-11	4.260	4.260	4.260	4.260	2.142	5,000
2022-01-10	4.350	4.365	4.250	4.335	2.180	3,103
2022-01-07	4.415	4.415	4.390	4.390	2.207	600
2022-01-05	4.495	4.495	4.495	4.495	2.260	250
2022-01-04	4.460	4.495	4.455	4.495	2.260	2,332
2021-12-31	4.325	4.325	4.325	4.325	2.175	7
2021-12-30	4.175	4.230	4.175	4.230	2.127	644
2021-12-23	4.230	4.320	4.225	4.225	2.124	1,776
2021-12-21	4.050	4.050	4.050	4.050	2.036	520

← NewerPage 18 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.