Exmar N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-16 | 8.800 | 8.800 | 8.800 | 8.800 | 6.076 | 11 |
| 2024-09-11 | 8.880 | 8.880 | 8.880 | 8.880 | 6.132 | 2 |
| 2024-09-09 | 9.160 | 9.160 | 8.940 | 8.940 | 6.173 | 153 |
| 2024-09-06 | 8.560 | 8.860 | 8.560 | 8.770 | 6.056 | 1,070 |
| 2024-09-05 | 8.790 | 8.790 | 8.790 | 8.790 | 6.070 | 2 |
| 2024-09-03 | 8.770 | 8.770 | 8.660 | 8.660 | 5.980 | 2 |
| 2024-09-02 | 8.560 | 8.560 | 8.560 | 8.560 | 5.911 | 100 |
| 2024-08-30 | 8.490 | 8.500 | 8.420 | 8.460 | 5.842 | 349 |
| 2024-08-29 | 8.400 | 8.400 | 8.400 | 8.400 | 5.800 | 11 |
| 2024-08-28 | 8.320 | 8.320 | 8.320 | 8.320 | 5.745 | 150 |
| 2024-08-23 | 8.050 | 8.050 | 8.050 | 8.050 | 5.559 | 25 |
| 2024-08-22 | 8.190 | 8.190 | 8.100 | 8.100 | 5.593 | 1,075 |
| 2024-08-21 | 8.020 | 8.140 | 8.020 | 8.140 | 5.621 | 775 |
| 2024-08-20 | 7.900 | 7.980 | 7.900 | 7.980 | 5.510 | 93 |
| 2024-08-19 | 7.590 | 7.830 | 7.590 | 7.830 | 5.407 | 13 |
| 2024-08-15 | 7.800 | 7.800 | 7.760 | 7.760 | 5.358 | 111 |
| 2024-08-14 | 7.770 | 7.770 | 7.770 | 7.770 | 5.365 | 270 |
| 2024-08-13 | 7.930 | 7.930 | 7.850 | 7.850 | 5.420 | 168 |
| 2024-08-12 | 7.900 | 7.930 | 7.900 | 7.930 | 5.476 | 21 |
| 2024-08-09 | 7.800 | 7.800 | 7.800 | 7.800 | 5.386 | 1 |
| 2024-08-08 | 7.840 | 7.840 | 7.830 | 7.840 | 5.414 | 428 |
| 2024-08-07 | 7.930 | 7.930 | 7.730 | 7.730 | 5.338 | 165 |
| 2024-08-06 | 7.550 | 7.790 | 7.550 | 7.750 | 5.351 | 13 |
| 2024-08-05 | 7.750 | 7.790 | 7.510 | 7.540 | 5.206 | 290 |
| 2024-07-31 | 7.800 | 7.800 | 7.800 | 7.800 | 5.386 | 3 |
| 2024-07-30 | 7.680 | 7.760 | 7.680 | 7.760 | 5.358 | 35 |
| 2024-07-29 | 7.580 | 7.790 | 7.560 | 7.780 | 5.372 | 242 |
| 2024-07-26 | 7.670 | 7.670 | 7.670 | 7.670 | 5.296 | 44 |
| 2024-07-25 | 7.660 | 7.730 | 7.660 | 7.730 | 5.338 | 45 |
| 2024-07-24 | 7.750 | 7.750 | 7.660 | 7.670 | 5.296 | 220 |
| 2024-07-19 | 7.670 | 7.670 | 7.650 | 7.650 | 5.282 | 44 |
| 2024-07-18 | 7.600 | 7.600 | 7.600 | 7.600 | 5.248 | 48 |
| 2024-07-17 | 7.610 | 7.610 | 7.610 | 7.610 | 5.255 | 34 |
| 2024-07-16 | 7.600 | 7.660 | 7.600 | 7.600 | 5.248 | 50 |
| 2024-07-12 | 7.610 | 7.610 | 7.610 | 7.610 | 5.255 | 44 |
| 2024-07-11 | 7.610 | 7.610 | 7.610 | 7.610 | 5.255 | 32 |
| 2024-07-10 | 7.550 | 7.550 | 7.550 | 7.550 | 5.213 | 30 |
| 2024-07-09 | 7.630 | 7.630 | 7.630 | 7.630 | 5.269 | 32 |
| 2024-07-08 | 7.530 | 7.650 | 7.530 | 7.650 | 5.282 | 47 |
| 2024-07-05 | 7.600 | 7.600 | 7.600 | 7.600 | 5.248 | 1 |
| 2024-07-04 | 7.510 | 7.510 | 7.510 | 7.510 | 5.186 | 36 |
| 2024-07-03 | 7.510 | 7.620 | 7.510 | 7.620 | 5.262 | 23 |
| 2024-07-01 | 7.400 | 7.450 | 7.350 | 7.450 | 5.144 | 1,278 |
| 2024-06-28 | 7.310 | 7.460 | 7.310 | 7.460 | 5.151 | 215 |
| 2024-06-27 | 7.490 | 7.490 | 7.490 | 7.490 | 5.172 | 339 |
| 2024-06-26 | 7.500 | 7.500 | 7.480 | 7.480 | 5.165 | 22 |
| 2024-06-21 | 7.570 | 7.570 | 7.520 | 7.520 | 5.193 | 59 |
| 2024-06-20 | 7.420 | 7.420 | 7.420 | 7.420 | 5.124 | 237 |
| 2024-06-18 | 7.390 | 7.390 | 7.390 | 7.390 | 5.103 | 52 |
| 2024-06-14 | 7.440 | 7.500 | 7.340 | 7.500 | 5.179 | 51 |
| 2024-06-13 | 7.430 | 7.430 | 7.430 | 7.430 | 5.130 | 36 |
| 2024-06-12 | 7.500 | 7.500 | 7.440 | 7.440 | 5.137 | 156 |
| 2024-06-11 | 7.520 | 7.540 | 7.520 | 7.520 | 5.193 | 39 |
| 2024-06-10 | 7.650 | 7.650 | 7.650 | 7.650 | 5.282 | 36 |
| 2024-06-07 | 7.570 | 7.670 | 7.520 | 7.550 | 5.213 | 1,146 |
| 2024-06-06 | 7.550 | 7.620 | 7.550 | 7.620 | 5.262 | 10 |
| 2024-06-05 | 7.520 | 7.520 | 7.520 | 7.520 | 5.193 | 120 |
| 2024-06-03 | 7.550 | 7.550 | 7.430 | 7.440 | 5.137 | 605 |
| 2024-05-31 | 7.500 | 7.500 | 7.500 | 7.500 | 5.179 | 7 |
| 2024-05-30 | 7.530 | 7.550 | 7.530 | 7.550 | 5.213 | 284 |
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.