Exmar N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-13	10.100	10.250	10.100	10.250	10.082	149
2026-04-08	10.350	10.350	10.200	10.250	10.082	7
2026-04-02	10.040	10.240	10.040	10.160	9.994	20
2026-04-01	10.200	10.300	10.200	10.260	10.092	32
2026-03-31	10.000	10.000	9.920	9.920	9.758	145
2026-03-30	10.400	10.400	10.190	10.240	10.072	23
2026-03-27	10.360	10.540	10.360	10.520	10.348	65
2026-03-26	10.500	10.600	10.500	10.580	10.407	33
2026-03-25	11.200	11.200	10.600	10.600	10.427	732
2026-03-24	10.800	10.880	10.800	10.880	10.702	1,237
2026-03-23	10.370	10.440	10.300	10.300	10.132	775
2026-03-20	10.124	10.124	10.110	10.110	9.945	280
2026-03-19	10.100	10.100	10.100	10.100	9.935	51
2026-03-18	10.000	10.280	10.000	10.240	10.072	355
2026-03-13	10.040	10.120	9.980	9.980	9.817	30
2026-03-12	9.900	10.380	9.900	9.950	9.787	7
2026-03-11	9.950	10.220	9.950	10.220	10.053	8
2026-03-10	10.180	10.180	10.000	10.100	9.935	2
2026-03-09	10.780	10.780	10.060	10.060	9.895	16
2026-03-06	10.720	10.720	10.720	10.720	10.545	1,099
2026-03-05	10.920	10.920	10.700	10.700	10.525	1
2026-03-03	10.560	10.560	10.500	10.500	10.328	2
2026-03-02	10.320	10.700	10.160	10.520	10.348	39
2026-02-27	10.280	10.300	10.020	10.300	10.132	294
2026-02-26	10.240	10.240	10.200	10.240	10.072	1
2026-02-24	10.420	10.420	10.280	10.280	10.112	381
2026-02-23	10.240	10.240	10.100	10.100	9.935	11
2026-02-20	9.990	10.240	9.990	10.240	10.072	1
2026-02-18	10.220	10.220	10.140	10.140	9.974	30
2026-02-16	9.950	9.950	9.950	9.950	9.787	4
2026-02-13	9.940	9.940	9.940	9.940	9.777	1
2026-02-11	9.900	9.900	9.850	9.890	9.728	48
2026-02-09	9.900	9.900	9.830	9.830	9.669	2
2026-02-05	10.000	10.000	9.680	9.680	9.522	138
2026-02-04	9.800	9.800	9.800	9.800	9.640	143
2026-02-03	10.040	10.040	10.000	10.000	9.836	50
2026-01-30	9.920	9.940	9.920	9.940	9.777	3
2026-01-28	9.950	9.950	9.950	9.950	9.787	1
2026-01-26	9.810	9.855	9.810	9.855	9.694	398
2026-01-23	9.840	9.840	9.840	9.840	9.679	17
2026-01-22	9.980	9.980	9.900	9.900	9.738	153
2026-01-21	9.840	9.940	9.840	9.940	9.777	59
2026-01-20	9.850	9.850	9.850	9.850	9.689	588
2026-01-09	9.980	9.980	9.890	9.890	9.728	7
2026-01-08	9.990	9.990	9.900	9.900	9.738	6
2026-01-07	9.860	9.860	9.860	9.860	9.699	125
2026-01-06	9.990	9.990	9.850	9.850	9.689	4
2026-01-05	9.950	10.080	9.950	9.960	9.797	1,004
2026-01-02	10.100	10.100	10.100	10.100	9.935	1
2025-12-31	10.000	10.000	9.980	9.980	9.817	1
2025-12-30	10.240	10.240	9.980	9.980	9.817	2
2025-12-29	10.220	10.260	10.100	10.260	10.092	141
2025-12-22	10.140	10.140	10.040	10.060	9.895	67
2025-12-19	10.180	10.180	10.160	10.160	9.994	3
2025-12-18	9.910	9.910	9.900	9.910	9.748	185
2025-12-16	10.100	10.180	10.100	10.180	10.013	243
2025-12-15	10.240	10.240	10.240	10.240	10.072	1
2025-12-12	10.280	10.280	10.240	10.240	10.072	76
2025-12-11	10.220	10.220	10.220	10.220	10.053	1
2025-12-10	10.160	10.160	10.160	10.160	9.994	10

← NewerPage 3 of 19 · 1,115 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.