Exmar N.V. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	3.900	3.900	3.845	3.845	1.933	890
2021-12-14	4.015	4.015	4.015	4.015	2.019	200
2021-12-13	4.225	4.225	4.135	4.135	2.079	477
2021-12-09	4.280	4.280	4.250	4.250	2.137	1,991
2021-12-08	4.160	4.160	4.160	4.160	2.092	588
2021-12-03	4.185	4.185	4.165	4.165	2.094	1,160
2021-12-02	4.165	4.165	4.140	4.140	2.082	760
2021-11-30	4.110	4.110	4.090	4.090	2.057	2,200
2021-11-26	4.060	4.080	4.045	4.065	2.044	2,726
2021-11-24	4.135	4.135	4.135	4.135	2.079	41
2021-11-23	4.230	4.230	4.230	4.230	2.127	1,200
2021-11-19	4.095	4.120	4.085	4.120	2.072	1,338
2021-11-18	4.365	4.365	4.365	4.365	2.195	694
2021-11-17	4.265	4.270	4.265	4.270	2.147	932
2021-11-16	4.475	4.475	4.475	4.475	2.250	113
2021-11-15	4.350	4.450	4.350	4.450	2.238	2,650
2021-11-12	4.390	4.390	4.390	4.390	2.207	2,000
2021-11-09	4.520	4.520	4.520	4.520	2.273	2,595
2021-11-08	4.620	4.620	4.620	4.620	2.323	480
2021-11-05	4.505	4.505	4.505	4.505	2.265	379
2021-11-04	4.470	4.580	4.470	4.530	2.278	9,823
2021-11-03	4.505	4.505	4.395	4.395	2.210	1,479
2021-11-02	4.475	4.495	4.475	4.495	2.260	2,578
2021-11-01	4.675	4.675	4.620	4.620	2.323	1,444
2021-10-29	4.700	4.845	4.600	4.600	2.313	4,125
2021-10-28	4.695	4.725	4.650	4.725	2.376	4,593
2021-10-27	4.660	4.660	4.660	4.660	2.343	2,464
2021-10-26	4.575	4.640	4.575	4.640	2.333	1,437
2021-10-25	4.450	4.616	4.450	4.616	2.321	4,282
2021-10-22	4.395	4.395	4.375	4.375	2.200	3,978
2021-10-21	4.365	4.365	4.355	4.355	2.190	679

← NewerPage 19 of 19 · 1,111 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.