Exmar N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-13 | 11.340 | 11.380 | 11.340 | 11.380 | 7.858 | 18 |
| 2024-12-12 | 11.320 | 11.360 | 11.320 | 11.360 | 7.844 | 1,459 |
| 2024-12-11 | 11.220 | 11.220 | 11.220 | 11.220 | 7.747 | 30 |
| 2024-12-10 | 11.220 | 11.240 | 11.220 | 11.220 | 7.747 | 258 |
| 2024-12-09 | 11.220 | 11.240 | 11.220 | 11.240 | 7.761 | 522 |
| 2024-12-06 | 11.180 | 11.200 | 11.180 | 11.200 | 7.734 | 45 |
| 2024-12-05 | 11.180 | 11.200 | 11.180 | 11.200 | 7.734 | 746 |
| 2024-12-04 | 11.180 | 11.200 | 11.180 | 11.200 | 7.734 | 4,154 |
| 2024-12-03 | 11.140 | 11.220 | 11.140 | 11.180 | 7.720 | 1,280 |
| 2024-12-02 | 8.780 | 8.780 | 8.780 | 8.780 | 6.063 | 1,200 |
| 2024-11-28 | 8.330 | 8.330 | 8.330 | 8.330 | 5.752 | 1 |
| 2024-11-27 | 8.150 | 8.180 | 8.150 | 8.180 | 5.648 | 38 |
| 2024-11-26 | 8.070 | 8.070 | 8.070 | 8.070 | 5.572 | 172 |
| 2024-11-25 | 8.070 | 8.070 | 8.060 | 8.060 | 5.565 | 249 |
| 2024-11-22 | 8.160 | 8.160 | 8.160 | 8.160 | 5.635 | 303 |
| 2024-11-21 | 8.240 | 8.240 | 8.240 | 8.240 | 5.690 | 1 |
| 2024-11-19 | 8.010 | 8.010 | 7.990 | 7.990 | 5.517 | 901 |
| 2024-11-18 | 8.230 | 8.260 | 8.230 | 8.260 | 5.704 | 1,252 |
| 2024-11-15 | 8.040 | 8.040 | 7.960 | 7.960 | 5.496 | 1,601 |
| 2024-11-14 | 7.870 | 7.870 | 7.830 | 7.860 | 5.427 | 56 |
| 2024-11-13 | 7.700 | 7.850 | 7.700 | 7.850 | 5.420 | 303 |
| 2024-11-12 | 7.760 | 7.760 | 7.710 | 7.740 | 5.345 | 338 |
| 2024-11-11 | 8.020 | 8.150 | 8.020 | 8.020 | 5.538 | 24 |
| 2024-11-08 | 7.790 | 7.790 | 7.730 | 7.730 | 5.338 | 34 |
| 2024-11-07 | 7.750 | 7.750 | 7.610 | 7.610 | 5.255 | 51 |
| 2024-11-06 | 7.680 | 7.680 | 7.640 | 7.640 | 5.275 | 56 |
| 2024-11-05 | 7.740 | 7.740 | 7.600 | 7.620 | 5.262 | 2,237 |
| 2024-11-04 | 7.700 | 7.730 | 7.700 | 7.730 | 5.338 | 55 |
| 2024-11-01 | 7.770 | 7.770 | 7.710 | 7.710 | 5.324 | 680 |
| 2024-10-31 | 7.700 | 7.700 | 7.700 | 7.700 | 5.317 | 13 |
| 2024-10-30 | 8.060 | 8.060 | 7.580 | 7.600 | 5.248 | 1,204 |
| 2024-10-29 | 8.150 | 8.150 | 7.840 | 7.840 | 5.414 | 232 |
| 2024-10-28 | 7.660 | 7.660 | 7.640 | 7.640 | 5.275 | 24 |
| 2024-10-25 | 8.350 | 8.450 | 8.350 | 8.450 | 5.835 | 1,542 |
| 2024-10-24 | 8.420 | 8.420 | 8.420 | 8.420 | 5.814 | 114 |
| 2024-10-23 | 8.420 | 8.450 | 8.420 | 8.450 | 5.835 | 239 |
| 2024-10-22 | 8.510 | 8.510 | 8.360 | 8.360 | 5.773 | 614 |
| 2024-10-21 | 9.300 | 9.300 | 8.400 | 8.570 | 5.918 | 3,640 |
| 2024-10-18 | 9.380 | 9.380 | 9.300 | 9.300 | 6.422 | 147 |
| 2024-10-17 | 9.410 | 9.410 | 9.410 | 9.410 | 6.498 | 1 |
| 2024-10-16 | 9.480 | 9.480 | 9.480 | 9.480 | 6.546 | 10 |
| 2024-10-15 | 9.620 | 9.620 | 9.620 | 9.620 | 6.643 | 10 |
| 2024-10-14 | 9.560 | 9.560 | 9.560 | 9.560 | 6.601 | 420 |
| 2024-10-11 | 9.320 | 9.320 | 9.320 | 9.320 | 6.435 | 68 |
| 2024-10-10 | 9.280 | 9.280 | 9.280 | 9.280 | 6.408 | 5 |
| 2024-10-08 | 9.250 | 9.290 | 9.250 | 9.290 | 6.415 | 460 |
| 2024-10-07 | 9.210 | 9.250 | 9.210 | 9.250 | 6.387 | 37 |
| 2024-10-04 | 9.040 | 9.040 | 9.040 | 9.040 | 6.242 | 99 |
| 2024-10-03 | 8.940 | 8.940 | 8.940 | 8.940 | 6.173 | 161 |
| 2024-10-02 | 9.030 | 9.030 | 9.030 | 9.030 | 6.235 | 23 |
| 2024-10-01 | 8.850 | 9.010 | 8.850 | 9.010 | 6.221 | 102 |
| 2024-09-30 | 8.840 | 8.860 | 8.840 | 8.860 | 6.118 | 169 |
| 2024-09-27 | 8.570 | 8.690 | 8.570 | 8.690 | 6.000 | 600 |
| 2024-09-26 | 8.680 | 8.680 | 8.530 | 8.530 | 5.890 | 2 |
| 2024-09-25 | 8.600 | 8.600 | 8.600 | 8.600 | 5.938 | 15 |
| 2024-09-24 | 8.710 | 8.710 | 8.710 | 8.710 | 6.014 | 192 |
| 2024-09-20 | 8.790 | 8.800 | 8.580 | 8.580 | 5.925 | 210 |
| 2024-09-19 | 8.510 | 8.510 | 8.470 | 8.470 | 5.849 | 410 |
| 2024-09-18 | 8.530 | 8.530 | 8.530 | 8.530 | 5.890 | 12 |
| 2024-09-17 | 8.720 | 8.720 | 8.720 | 8.720 | 6.021 | 12 |
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.