Exmar N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-08	10.000	10.000	10.000	10.000	9.836	3
2025-12-05	10.000	10.000	9.930	9.930	9.768	9
2025-12-04	10.000	10.140	10.000	10.140	9.974	96
2025-12-03	10.200	10.200	10.200	10.200	10.033	1
2025-12-02	10.000	10.000	10.000	10.000	9.836	525
2025-12-01	10.360	10.380	10.100	10.360	10.191	39
2025-11-28	10.380	10.380	10.140	10.140	9.974	5
2025-11-27	10.000	10.000	10.000	10.000	9.836	134
2025-11-26	10.380	10.380	10.220	10.220	10.053	582
2025-11-25	10.800	10.900	10.800	10.900	10.368	447
2025-11-21	10.600	10.760	10.600	10.760	10.234	310
2025-11-19	10.620	10.620	10.600	10.600	10.082	1,110
2025-11-13	10.700	10.700	10.700	10.700	10.177	474
2025-11-12	10.740	10.740	10.740	10.740	10.215	3
2025-11-11	10.700	10.700	10.700	10.700	10.177	15
2025-11-10	10.600	10.600	10.600	10.600	10.082	1
2025-11-06	10.700	10.700	10.700	10.700	10.177	232
2025-11-05	10.500	10.700	10.500	10.700	10.177	25
2025-11-04	10.700	10.700	10.600	10.600	10.082	347
2025-11-03	10.540	10.700	10.540	10.680	10.158	156
2025-10-29	10.620	10.700	10.520	10.700	10.177	6
2025-10-28	10.420	10.500	10.220	10.500	9.987	378
2025-10-27	10.640	10.640	10.400	10.400	9.892	73
2025-10-23	10.500	10.570	10.500	10.570	10.054	61
2025-10-17	10.040	10.200	10.040	10.200	9.702	56
2025-10-10	10.200	10.340	10.200	10.340	9.835	20
2025-10-09	10.300	10.380	10.300	10.300	9.797	127
2025-10-08	10.370	10.420	10.370	10.420	9.911	50
2025-10-07	10.440	10.440	10.440	10.440	9.930	354
2025-10-06	10.200	10.200	10.200	10.200	9.702	46
2025-10-02	10.300	10.300	10.300	10.300	9.797	6
2025-09-30	10.580	10.580	10.260	10.460	9.949	14
2025-09-29	10.580	10.580	10.320	10.320	9.816	42
2025-09-26	10.600	10.600	10.300	10.500	9.987	83
2025-09-25	10.440	10.580	10.420	10.560	10.044	437
2025-09-24	10.420	10.420	10.400	10.400	9.892	2
2025-09-22	10.900	10.900	10.300	10.740	10.215	211
2025-09-18	10.160	10.180	10.160	10.180	9.683	184
2025-09-17	9.990	9.990	9.980	9.980	9.493	105
2025-09-16	9.840	9.840	9.840	9.840	9.359	1
2025-09-15	9.710	9.780	9.710	9.780	9.302	140
2025-09-11	9.950	9.950	9.840	9.840	9.359	3
2025-09-10	9.900	9.990	9.900	9.990	9.502	3
2025-09-09	9.950	9.950	9.880	9.880	9.397	751
2025-09-08	9.940	9.940	9.940	9.940	9.454	110
2025-09-05	10.000	10.000	9.970	9.970	9.483	2
2025-09-04	9.960	9.980	9.840	9.970	9.483	19
2025-09-03	9.890	9.940	9.880	9.940	9.454	7
2025-09-02	9.870	9.870	9.870	9.870	9.388	29
2025-09-01	9.820	9.970	9.820	9.970	9.483	73
2025-08-29	10.280	10.280	10.000	10.020	9.531	1,258
2025-08-28	10.180	10.180	10.140	10.140	9.645	50
2025-08-27	10.100	10.280	10.100	10.280	9.778	8
2025-08-26	10.040	10.420	10.040	10.420	9.911	728
2025-08-22	8.920	9.120	8.920	9.120	8.675	291
2025-08-21	9.800	9.820	9.670	9.670	9.198	380
2025-08-20	9.860	10.040	9.820	9.820	9.340	6
2025-08-19	10.160	10.160	10.160	10.160	9.664	110
2025-08-18	10.400	10.400	10.400	10.400	9.892	600
2025-08-15	10.240	10.240	10.240	10.240	9.740	20

← NewerPage 4 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.