Exmar N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-28	11.660	11.660	11.660	11.660	8.051	2
2025-03-27	11.620	11.620	11.600	11.600	8.010	29
2025-03-26	11.620	11.620	11.620	11.620	8.024	4
2025-03-25	11.660	11.660	11.620	11.620	8.024	17
2025-03-24	11.520	11.520	11.520	11.520	7.955	1
2025-03-21	11.500	11.520	11.500	11.500	7.941	2
2025-03-20	11.420	11.440	11.380	11.440	7.899	29
2025-03-19	11.440	11.460	11.440	11.460	7.913	602
2025-03-18	11.420	11.440	11.420	11.440	7.899	715
2025-03-17	11.440	11.440	11.400	11.400	7.872	171
2025-03-14	11.100	11.220	11.100	11.220	7.747	23
2025-03-13	11.400	11.420	11.360	11.380	7.858	2,159
2025-03-12	11.320	11.450	11.320	11.440	7.899	92
2025-03-11	11.420	11.460	11.420	11.420	7.886	1,036
2025-03-10	11.400	11.400	11.400	11.400	7.872	60
2025-03-07	11.460	11.460	11.420	11.420	7.886	6,623
2025-03-06	11.480	11.480	11.440	11.460	7.913	387
2025-03-05	11.480	11.480	11.440	11.440	7.899	256
2025-03-04	11.460	11.460	11.460	11.460	7.913	99
2025-02-27	11.440	11.480	11.440	11.460	7.913	219
2025-02-26	11.440	11.460	11.440	11.440	7.899	93
2025-02-25	11.440	11.500	11.440	11.460	7.913	125
2025-02-24	11.460	11.500	11.460	11.500	7.941	762
2025-02-21	11.500	11.520	11.500	11.520	7.955	953
2025-02-20	11.500	11.500	11.500	11.500	7.941	86
2025-02-19	11.540	11.540	11.500	11.520	7.955	759
2025-02-18	11.500	11.500	11.500	11.500	7.941	8
2025-02-17	11.520	11.520	11.500	11.500	7.941	141
2025-02-14	11.500	11.520	11.500	11.520	7.955	621
2025-02-13	11.520	11.520	11.500	11.520	7.955	60
2025-02-11	11.500	11.520	11.500	11.520	7.955	394
2025-02-10	11.500	11.500	11.500	11.500	7.941	16
2025-02-07	11.500	11.500	11.500	11.500	7.941	145
2025-02-06	11.500	11.540	11.500	11.500	7.941	2,167
2025-02-05	11.400	11.540	11.400	11.540	7.968	3,038
2025-01-30	11.340	11.380	11.340	11.380	7.858	173
2025-01-29	11.320	11.320	11.320	11.320	7.816	152
2025-01-28	11.400	11.400	11.400	11.400	7.872	2
2025-01-27	11.340	11.340	11.340	11.340	7.830	76
2025-01-24	11.500	11.500	11.460	11.460	7.913	1,030
2025-01-23	11.520	11.520	11.500	11.500	7.941	170
2025-01-20	11.520	11.520	11.520	11.520	7.955	1,000
2025-01-17	11.520	11.520	11.520	11.520	7.955	11
2025-01-15	11.520	11.520	11.500	11.520	7.955	1,228
2025-01-14	11.500	11.520	11.500	11.520	7.955	1,550
2025-01-10	11.480	11.480	11.480	11.480	7.927	140
2025-01-09	11.520	11.520	11.480	11.520	7.955	786
2025-01-08	11.480	11.500	11.480	11.500	7.941	10,637
2025-01-07	11.480	11.480	11.480	11.480	7.927	600
2025-01-06	11.480	11.480	11.480	11.480	7.927	2,500
2025-01-03	11.480	11.480	11.480	11.480	7.927	100
2025-01-02	11.460	11.500	11.460	11.500	7.941	531
2024-12-30	11.460	11.460	11.460	11.460	7.913	200
2024-12-27	11.480	11.480	11.460	11.460	7.913	74
2024-12-24	11.460	11.460	11.440	11.440	7.899	93
2024-12-23	11.400	11.400	11.400	11.400	7.872	701
2024-12-20	11.400	11.420	11.400	11.420	7.886	536
2024-12-19	11.380	11.420	11.380	11.400	7.872	1,518
2024-12-17	11.340	11.400	11.340	11.400	7.872	1,248
2024-12-16	11.400	11.400	11.360	11.360	7.844	570

← NewerPage 6 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.