Exmar N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-14	11.450	11.450	11.250	11.450	11.450	3
2026-07-13	11.450	11.450	11.450	11.450	11.450	0
2026-07-10	11.400	11.400	11.400	11.400	11.400	0
2026-07-09	11.450	11.450	11.400	11.400	11.400	21
2026-07-08	11.100	11.300	11.100	11.300	11.300	1
2026-07-07	11.200	11.200	11.200	11.200	11.200	0
2026-07-06	11.550	11.550	11.400	11.400	11.400	1
2026-07-03	10.850	11.700	10.850	11.050	11.050	381
2026-07-02	11.000	11.250	11.000	11.250	11.250	1
2026-07-01	11.400	11.400	11.200	11.200	11.200	3
2026-06-30	11.200	11.650	11.000	11.000	11.000	2
2026-06-29	11.000	11.000	11.000	11.000	11.000	8
2026-06-26	11.100	11.100	11.050	11.100	11.100	3
2026-06-25	11.100	11.100	11.050	11.050	11.050	2
2026-06-24	11.100	11.100	11.100	11.100	11.100	1
2026-06-23	11.050	11.050	11.000	11.050	11.050	5
2026-06-22	11.100	11.100	11.100	11.100	11.100	0
2026-06-19	11.300	11.300	11.050	11.100	11.100	24
2026-06-18	11.350	11.400	11.100	11.400	11.400	1
2026-06-17	11.150	11.150	11.150	11.150	11.150	0
2026-06-16	11.150	11.150	11.150	11.150	11.150	0
2026-06-15	11.750	11.750	11.250	11.450	11.450	151
2026-06-12	11.550	11.550	11.300	11.300	11.300	300
2026-06-11	11.500	11.500	11.500	11.500	11.500	0
2026-06-10	11.450	11.500	11.450	11.500	11.500	13
2026-06-09	11.600	11.600	11.450	11.450	11.450	1
2026-06-08	11.500	11.700	11.500	11.650	11.650	40
2026-06-05	11.450	11.500	11.450	11.450	11.450	168
2026-06-04	11.600	11.600	11.378	11.400	11.400	1,393
2026-06-03	11.600	11.600	11.450	11.450	11.450	394
2026-06-02	11.500	11.600	11.450	11.452	11.452	985
2026-06-01	11.450	11.550	11.350	11.410	11.410	1,365
2026-05-29	11.600	11.600	11.250	11.300	11.300	6
2026-05-28	11.600	11.600	11.200	11.200	11.200	320
2026-05-27	11.650	11.650	11.600	11.600	11.600	104
2026-05-26	11.700	11.700	11.300	11.600	11.600	4
2026-05-22	11.550	11.550	11.500	11.500	11.311	0
2026-05-21	11.650	11.650	11.550	11.550	11.360	32
2026-05-20	11.300	11.850	11.250	11.450	11.263	28
2026-05-19	11.100	11.300	11.100	11.100	10.918	133
2026-05-18	10.950	11.000	10.950	11.000	10.820	1
2026-05-15	10.950	10.950	10.950	10.950	10.771	15
2026-05-14	10.750	10.950	10.750	10.800	10.623	4
2026-05-13	10.900	10.900	10.900	10.900	10.722	50
2026-05-12	10.700	10.900	10.700	10.900	10.722	21
2026-05-11	10.750	10.850	10.700	10.800	10.623	36
2026-05-08	10.700	10.750	10.700	10.750	10.574	1
2026-05-07	10.800	10.800	10.700	10.700	10.525	5
2026-05-05	10.850	10.900	10.850	10.900	10.722	1
2026-04-30	10.800	10.850	10.800	10.850	10.673	1
2026-04-29	10.750	10.750	10.600	10.600	10.427	114
2026-04-28	10.850	10.850	10.750	10.750	10.574	15
2026-04-27	10.850	10.850	10.600	10.600	10.427	303
2026-04-23	10.550	10.850	10.550	10.850	10.673	201
2026-04-22	10.700	10.700	10.500	10.500	10.328	115
2026-04-21	10.650	10.750	10.550	10.750	10.574	428

← NewerPage 2 of 2 · 116 trading days

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.