Exmar N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	10.260	10.400	10.260	10.260	9.759	2,002
2025-08-12	10.600	10.600	10.400	10.400	9.892	252
2025-08-11	11.000	11.000	10.360	10.560	10.044	2,541
2025-08-08	10.700	11.440	10.300	10.400	9.892	782
2025-08-06	12.980	12.980	12.980	12.980	8.963	3
2025-08-05	12.360	12.360	12.060	12.060	8.327	1,672
2025-08-04	12.300	12.300	12.300	12.300	8.493	254
2025-08-01	12.000	12.000	11.740	11.740	8.106	12
2025-07-30	11.960	12.000	11.860	11.920	8.231	234
2025-07-29	12.000	12.000	11.680	11.820	8.162	70
2025-07-28	11.800	12.000	11.800	12.000	8.286	114
2025-07-25	12.000	12.000	11.980	11.980	8.272	110
2025-07-22	12.000	12.000	12.000	12.000	8.286	61
2025-07-21	12.000	12.000	12.000	12.000	8.286	30
2025-07-14	11.960	11.980	11.880	11.880	8.203	817
2025-07-11	11.780	11.860	11.780	11.860	8.189	400
2025-07-10	11.560	11.700	11.560	11.600	8.010	416
2025-07-09	11.720	11.720	11.720	11.720	8.093	40
2025-07-04	11.780	11.780	11.760	11.760	8.120	10
2025-07-03	11.760	11.780	11.760	11.780	8.134	84
2025-06-30	11.720	11.860	11.720	11.760	8.120	420
2025-06-27	11.800	11.800	11.800	11.800	8.148	57
2025-06-26	11.910	11.910	11.910	11.910	8.224	503
2025-06-24	12.000	12.000	11.960	11.960	8.258	401
2025-06-23	11.900	11.920	11.900	11.920	8.231	730
2025-06-20	11.860	11.900	11.860	11.900	8.217	1,000
2025-06-19	11.760	11.940	11.760	11.940	8.245	1,669
2025-06-18	12.000	12.060	12.000	12.060	8.327	1,154
2025-06-17	11.520	11.920	11.500	11.900	8.217	3,255
2025-06-16	11.480	11.500	11.220	11.220	7.747	1,060
2025-06-12	11.500	11.500	11.500	11.500	7.941	31
2025-06-11	11.500	11.500	11.500	11.500	7.941	3
2025-06-04	11.520	11.520	11.520	11.520	7.955	5
2025-06-03	11.540	11.540	11.540	11.540	7.968	1
2025-05-30	11.540	11.540	11.540	11.540	7.968	6
2025-05-28	11.540	11.540	11.520	11.520	7.955	121
2025-05-22	11.560	11.560	11.560	11.560	7.982	1
2025-05-21	11.500	11.560	11.500	11.540	7.968	8
2025-05-20	11.560	11.580	11.560	11.580	7.996	17
2025-05-19	11.560	11.560	11.560	11.560	7.982	89
2025-05-16	11.540	11.540	11.540	11.540	7.968	15
2025-05-15	11.540	11.540	11.540	11.540	7.968	20
2025-05-14	11.560	11.560	11.520	11.520	7.955	24
2025-05-13	11.580	11.580	11.560	11.580	7.996	34
2025-05-12	11.560	11.580	11.560	11.580	7.996	400
2025-05-02	11.520	11.520	11.520	11.520	7.955	1
2025-04-29	11.500	11.500	11.500	11.500	7.941	5
2025-04-28	11.420	11.440	11.420	11.440	7.899	30
2025-04-22	11.480	11.480	11.480	11.480	7.927	1
2025-04-17	11.520	11.520	11.340	11.420	7.886	13
2025-04-16	11.520	11.520	11.500	11.500	7.941	4
2025-04-14	11.500	11.540	11.500	11.500	7.941	86
2025-04-11	11.500	11.500	11.500	11.500	7.941	254
2025-04-10	11.520	11.520	11.520	11.520	7.955	96
2025-04-09	11.520	11.520	11.520	11.520	7.955	2
2025-04-08	11.540	11.540	11.540	11.540	7.968	56
2025-04-03	11.520	11.520	11.520	11.520	7.955	260
2025-04-02	11.520	11.520	11.520	11.520	7.955	601
2025-04-01	11.580	11.580	11.520	11.520	7.955	450
2025-03-31	11.580	11.580	11.580	11.580	7.996	1

← NewerPage 5 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.