Exmar NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 10.720 | 10.720 | 10.600 | 10.720 | 9.904 | 4,045 |
| 2025-11-12 | 10.700 | 10.740 | 10.620 | 10.740 | 9.922 | 1,695 |
| 2025-11-11 | 10.520 | 10.740 | 10.520 | 10.580 | 9.774 | 5,701 |
| 2025-11-10 | 10.500 | 10.700 | 10.500 | 10.520 | 9.719 | 1,297 |
| 2025-11-07 | 10.500 | 10.700 | 10.380 | 10.440 | 9.645 | 2,234 |
| 2025-11-06 | 10.700 | 10.700 | 10.440 | 10.700 | 9.885 | 2,469 |
| 2025-11-05 | 10.500 | 10.700 | 10.500 | 10.700 | 9.885 | 1,074 |
| 2025-11-04 | 10.700 | 10.700 | 10.500 | 10.500 | 9.701 | 493 |
| 2025-11-03 | 10.540 | 10.700 | 10.500 | 10.700 | 9.885 | 2,451 |
| 2025-10-31 | 10.780 | 10.800 | 10.620 | 10.680 | 9.867 | 249 |
| 2025-10-30 | 10.700 | 10.780 | 10.700 | 10.780 | 9.959 | 2,916 |
| 2025-10-29 | 10.520 | 10.700 | 10.520 | 10.560 | 9.756 | 1,296 |
| 2025-10-28 | 10.440 | 10.600 | 10.380 | 10.600 | 9.793 | 2,000 |
| 2025-10-27 | 10.640 | 10.640 | 10.500 | 10.600 | 9.793 | 2,522 |
| 2025-10-24 | 10.340 | 10.700 | 10.340 | 10.420 | 9.627 | 2,317 |
| 2025-10-23 | 10.600 | 10.700 | 10.340 | 10.340 | 9.553 | 14,784 |
← NewerPage 5 of 5 · 256 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 0.2700 EUR |
| 2025-11-26 | 0.5900 EUR |
| 2025-08-21 | 4.0714 EUR |
| 2025-08-08 | 4.0714 EUR |
| 2024-05-27 | 0.7800 EUR |
| 2023-11-02 | 5.4000 EUR |
| 2023-05-22 | 1.0000 EUR |
| 2022-11-07 | 0.9500 EUR |
| 2022-05-23 | 0.0800 EUR |
| 2021-05-25 | 0.3000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.