Exmar N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 7.580 | 7.580 | 7.480 | 7.480 | 5.165 | 2,203 |
| 2024-05-28 | 7.660 | 7.660 | 7.660 | 7.660 | 5.289 | 46 |
| 2024-05-24 | 7.770 | 7.780 | 7.770 | 7.780 | 5.110 | 1,668 |
| 2024-05-23 | 8.130 | 8.130 | 8.030 | 8.030 | 5.090 | 24 |
| 2024-05-22 | 8.120 | 8.150 | 8.030 | 8.150 | 5.166 | 1,627 |
| 2024-05-21 | 8.130 | 8.240 | 8.130 | 8.240 | 5.223 | 3,466 |
| 2024-05-20 | 7.990 | 8.080 | 7.990 | 8.010 | 5.077 | 685 |
| 2024-05-17 | 8.170 | 8.170 | 8.070 | 8.100 | 5.134 | 1,181 |
| 2024-05-16 | 7.950 | 8.000 | 7.950 | 8.000 | 5.071 | 838 |
| 2024-05-15 | 7.800 | 7.950 | 7.800 | 7.950 | 5.039 | 223 |
| 2024-05-14 | 7.850 | 7.850 | 7.800 | 7.850 | 4.976 | 189 |
| 2024-05-13 | 7.800 | 7.800 | 7.800 | 7.800 | 4.944 | 1 |
| 2024-05-10 | 7.670 | 7.800 | 7.670 | 7.710 | 4.887 | 52 |
| 2024-05-09 | 7.740 | 7.780 | 7.740 | 7.780 | 4.932 | 60 |
| 2024-05-08 | 7.700 | 7.740 | 7.560 | 7.740 | 4.906 | 1,029 |
| 2024-05-07 | 7.540 | 7.600 | 7.540 | 7.600 | 4.817 | 59 |
| 2024-05-03 | 7.590 | 7.590 | 7.590 | 7.590 | 4.811 | 77 |
| 2024-05-02 | 7.670 | 7.710 | 7.650 | 7.710 | 4.887 | 128 |
| 2024-04-30 | 7.670 | 7.670 | 7.670 | 7.670 | 4.862 | 44 |
| 2024-04-29 | 7.700 | 7.700 | 7.650 | 7.680 | 4.868 | 45 |
| 2024-04-26 | 7.600 | 7.640 | 7.600 | 7.640 | 4.843 | 49 |
| 2024-04-25 | 7.590 | 7.630 | 7.590 | 7.630 | 4.836 | 94 |
| 2024-04-24 | 7.590 | 7.610 | 7.590 | 7.610 | 4.824 | 133 |
| 2024-04-22 | 7.700 | 7.730 | 7.530 | 7.530 | 4.773 | 502 |
| 2024-04-19 | 7.560 | 7.640 | 7.540 | 7.640 | 4.843 | 510 |
| 2024-04-18 | 7.520 | 7.580 | 7.520 | 7.550 | 4.786 | 288 |
| 2024-04-17 | 7.480 | 7.590 | 7.480 | 7.590 | 4.811 | 13,964 |
| 2024-04-16 | 7.570 | 7.570 | 7.460 | 7.460 | 4.728 | 7,347 |
| 2024-04-15 | 7.590 | 7.590 | 7.570 | 7.570 | 4.798 | 7,386 |
| 2024-04-12 | 7.480 | 7.520 | 7.480 | 7.520 | 4.766 | 217 |
| 2024-04-11 | 7.480 | 7.600 | 7.460 | 7.561 | 4.793 | 1,179 |
| 2024-04-10 | 7.600 | 7.600 | 7.600 | 7.600 | 4.817 | 193 |
| 2024-04-09 | 7.500 | 7.530 | 7.460 | 7.460 | 4.728 | 204 |
| 2024-04-08 | 7.620 | 7.620 | 7.560 | 7.620 | 4.830 | 1,056 |
| 2024-04-05 | 7.630 | 7.630 | 7.630 | 7.630 | 4.836 | 248 |
| 2024-04-04 | 7.670 | 7.670 | 7.670 | 7.670 | 4.862 | 247 |
| 2024-04-03 | 7.710 | 7.710 | 7.560 | 7.560 | 4.792 | 337 |
| 2024-04-02 | 7.670 | 7.780 | 7.670 | 7.710 | 4.887 | 800 |
| 2024-03-28 | 7.790 | 7.790 | 7.760 | 7.760 | 4.919 | 27 |
| 2024-03-27 | 7.680 | 7.790 | 7.680 | 7.730 | 4.900 | 1,076 |
| 2024-03-26 | 7.800 | 7.800 | 7.800 | 7.800 | 4.945 | 744 |
| 2024-03-25 | 7.390 | 7.530 | 7.390 | 7.530 | 4.773 | 314 |
| 2024-03-21 | 7.140 | 7.280 | 7.140 | 7.280 | 4.614 | 360 |
| 2024-03-20 | 7.330 | 7.390 | 7.330 | 7.340 | 4.653 | 3,644 |
| 2024-03-19 | 7.300 | 7.300 | 7.300 | 7.300 | 4.627 | 200 |
| 2024-03-18 | 7.220 | 7.220 | 7.220 | 7.220 | 4.577 | 38 |
| 2024-03-14 | 7.270 | 7.270 | 7.214 | 7.214 | 4.573 | 61 |
| 2024-03-13 | 7.260 | 7.260 | 7.260 | 7.260 | 4.602 | 131 |
| 2024-03-11 | 7.020 | 7.050 | 7.020 | 7.030 | 4.456 | 557 |
| 2024-03-08 | 7.020 | 7.050 | 7.020 | 7.050 | 4.469 | 88 |
| 2024-03-07 | 7.080 | 7.080 | 7.020 | 7.027 | 4.455 | 514 |
| 2024-03-06 | 7.110 | 7.110 | 7.030 | 7.030 | 4.456 | 387 |
| 2024-03-05 | 7.080 | 7.080 | 7.020 | 7.020 | 4.450 | 478 |
| 2024-03-04 | 7.120 | 7.120 | 7.030 | 7.030 | 4.456 | 438 |
| 2024-03-01 | 7.090 | 7.090 | 7.010 | 7.010 | 4.443 | 381 |
| 2024-02-29 | 7.210 | 7.210 | 7.030 | 7.031 | 4.457 | 74,425 |
| 2024-02-27 | 7.410 | 7.410 | 7.290 | 7.330 | 4.646 | 410 |
| 2024-02-26 | 7.370 | 7.440 | 7.350 | 7.350 | 4.659 | 530 |
| 2024-02-23 | 7.178 | 7.178 | 7.178 | 7.178 | 4.550 | 239 |
| 2024-02-22 | 7.210 | 7.210 | 7.160 | 7.180 | 4.551 | 22 |
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.