EXMAR ord. - Price History
Monthly price history for EXM.BR (EXMAR ord.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €7.70 | €7.70 |
| April 2024 | €7.71 | €7.71 |
| March 2024 | €7.67 | €7.67 |
| February 2024 | €7.03 | €7.03 |
| January 2024 | €7.50 | €7.50 |
| December 2023 | €7.60 | €7.60 |
| November 2023 | €7.65 | €7.65 |
| October 2023 | €5.87 | €11.26 |
| September 2023 | €5.79 | €11.10 |
| August 2023 | €5.91 | €11.34 |
| July 2023 | €5.94 | €11.40 |
| June 2023 | €5.58 | €10.70 |
| May 2023 | €5.58 | €10.70 |
| April 2023 | €5.66 | €11.88 |
| March 2023 | €4.63 | €9.70 |
| February 2023 | €3.96 | €8.31 |
| January 2023 | €3.69 | €7.73 |
| December 2022 | €3.78 | €7.92 |
| November 2022 | €4.26 | €8.93 |
| October 2022 | €4.11 | €9.52 |
| September 2022 | €3.99 | €9.25 |
| August 2022 | €3.76 | €8.70 |
| July 2022 | €2.32 | €5.38 |
| June 2022 | €2.18 | €5.06 |
| May 2022 | €2.44 | €5.65 |
| April 2022 | €2.05 | €4.82 |
| March 2022 | €2.52 | €5.94 |
| February 2022 | €2.12 | €5 |
| January 2022 | €1.89 | €4.45 |
| December 2021 | €1.82 | €4.30 |
| November 2021 | €1.71 | €4.02 |
| October 2021 | €1.96 | €4.60 |
| September 2021 | €1.79 | €4.20 |
| August 2021 | €1.50 | €3.54 |
| July 2021 | €1.57 | €3.70 |
| June 2021 | €1.65 | €3.89 |
| May 2021 | €1.64 | €3.87 |
| April 2021 | €1.37 | €3.49 |
| March 2021 | €1.40 | €3.56 |
| February 2021 | €1.19 | €3.04 |
| January 2021 | €1.14 | €2.92 |
| December 2020 | €1.08 | €2.75 |
| November 2020 | €0.98 | €2.50 |
| October 2020 | €0.88 | €2.23 |
| September 2020 | €0.83 | €2.12 |
| August 2020 | €0.81 | €2.08 |
| July 2020 | €0.78 | €1.98 |
| June 2020 | €0.87 | €2.21 |
| May 2020 | €1.61 | €4.10 |
| April 2020 | €1.75 | €4.46 |
| March 2020 | €1.63 | €4.16 |
| February 2020 | €1.84 | €4.68 |
| January 2020 | €2.10 | €5.35 |
| December 2019 | €2.07 | €5.28 |
| November 2019 | €2.11 | €5.39 |
| October 2019 | €2.20 | €5.60 |
| September 2019 | €2.17 | €5.53 |
| August 2019 | €2.04 | €5.19 |
| July 2019 | €2.34 | €5.98 |
| June 2019 | €2.20 | €5.60 |
| May 2019 | €2.20 | €5.60 |
| April 2019 | €2.32 | €5.91 |
| March 2019 | €2.21 | €5.63 |
| February 2019 | €2.34 | €5.98 |
| January 2019 | €2.46 | €6.28 |
| December 2018 | €2.34 | €5.98 |
| November 2018 | €2.66 | €6.77 |
| October 2018 | €2.33 | €5.94 |
| September 2018 | €2.09 | €5.32 |
| August 2018 | €2.32 | €5.92 |
| July 2018 | €2.38 | €6.08 |
| June 2018 | €2.38 | €6.07 |
| May 2018 | €2.63 | €6.70 |
| April 2018 | €2.28 | €5.80 |
| March 2018 | €2.06 | €5.25 |
| February 2018 | €2.39 | €6.09 |
| January 2018 | €2.29 | €5.83 |
| December 2017 | €2.53 | €6.45 |
| November 2017 | €2.16 | €5.52 |
| October 2017 | €2.24 | €5.70 |
| September 2017 | €1.76 | €4.50 |
| August 2017 | €1.97 | €5.03 |
| July 2017 | €1.94 | €4.94 |
| June 2017 | €1.65 | €4.20 |
| May 2017 | €2.03 | €5.17 |
| April 2017 | €2.31 | €5.90 |
| March 2017 | €2.84 | €7.24 |
| February 2017 | €2.90 | €7.40 |
| January 2017 | €2.90 | €7.38 |
| December 2016 | €3.02 | €7.71 |
| November 2016 | €2.57 | €6.54 |
| October 2016 | €2.55 | €6.51 |
| September 2016 | €2.75 | €7.01 |
| August 2016 | €2.51 | €6.48 |
| July 2016 | €2.43 | €6.29 |
| June 2016 | €2.49 | €6.44 |
| May 2016 | €2.80 | €7.25 |
| April 2016 | €2.82 | €7.50 |
| March 2016 | €2.77 | €7.38 |
| February 2016 | €3.26 | €8.68 |
| January 2016 | €3.38 | €9 |
| December 2015 | €3.74 | €9.96 |
| November 2015 | €3.90 | €10.40 |
| October 2015 | €3.68 | €9.80 |
| September 2015 | €3.11 | €8.29 |
| August 2015 | €3.78 | €10.16 |
| July 2015 | €4.05 | €10.89 |
| June 2015 | €3.32 | €8.92 |
| May 2015 | €3.39 | €9.13 |
| April 2015 | €3.39 | €9.41 |
| March 2015 | €3.43 | €9.52 |
| February 2015 | €3.39 | €9.40 |
| January 2015 | €2.81 | €7.80 |
| December 2014 | €3.72 | €10.30 |
| November 2014 | €3.70 | €10.26 |
| October 2014 | €4.02 | €11.14 |
| September 2014 | €4.39 | €12.18 |
| August 2014 | €4.18 | €11.80 |
| July 2014 | €4.09 | €11.54 |
| June 2014 | €4.20 | €11.85 |
| May 2014 | €4.28 | €12.09 |
| April 2014 | €4.16 | €12.02 |
| March 2014 | €4.12 | €11.92 |
| February 2014 | €4.32 | €12.49 |
| January 2014 | €4.02 | €11.63 |
| December 2013 | €3.84 | €11.10 |
| November 2013 | €4.06 | €11.73 |
| October 2013 | €3.68 | €10.64 |
| September 2013 | €3.25 | €9.40 |
| August 2013 | €2.92 | €9.02 |
| July 2013 | €2.81 | €8.67 |
| June 2013 | €2.44 | €7.54 |
| May 2013 | €2.69 | €8.31 |
| April 2013 | €2.23 | €7.24 |
| March 2013 | €2.38 | €7.71 |
| February 2013 | €2.63 | €8.53 |
| January 2013 | €2.33 | €7.55 |
| December 2012 | €2.37 | €7.69 |
| November 2012 | €1.77 | €5.75 |
| October 2012 | €1.77 | €5.74 |
| September 2012 | €1.82 | €5.90 |
| August 2012 | €1.74 | €5.63 |
| July 2012 | €1.78 | €5.78 |
| June 2012 | €1.79 | €5.79 |
| May 2012 | €1.55 | €5.02 |
| April 2012 | €1.65 | €5.86 |
| March 2012 | €1.82 | €6.47 |
| February 2012 | €1.55 | €5.50 |
| January 2012 | €1.61 | €5.72 |
| December 2011 | €1.62 | €5.75 |
| November 2011 | €1.55 | €5.49 |
| October 2011 | €1.54 | €5.45 |
| September 2011 | €1.17 | €4.16 |
| August 2011 | €1.26 | €4.62 |
| July 2011 | €1.43 | €5.25 |
| June 2011 | €1.69 | €6.20 |
| May 2011 | €1.71 | €6.27 |
| April 2011 | €1.81 | €6.75 |
| March 2011 | €1.80 | €6.70 |
| February 2011 | €1.59 | €5.91 |
| January 2011 | €1.55 | €5.77 |
| December 2010 | €1.44 | €5.38 |
| November 2010 | €1.46 | €5.43 |
| October 2010 | €1.37 | €5.38 |
| September 2010 | €1.40 | €5.49 |
| August 2010 | €1.42 | €5.57 |
| July 2010 | €1.45 | €5.70 |
| June 2010 | €1.33 | €5.24 |
| May 2010 | €1.28 | €5.04 |
| April 2010 | €1.32 | €5.31 |
| March 2010 | €1.50 | €6.02 |
| February 2010 | €1.42 | €5.72 |
| January 2010 | €1.53 | €6.16 |
| December 2009 | €1.42 | €5.72 |
| November 2009 | €1.34 | €5.37 |
| October 2009 | €1.54 | €6.82 |
| September 2009 | €1.82 | €8.06 |
| August 2009 | €1.88 | €8.34 |
| July 2009 | €1.84 | €8.17 |
| June 2009 | €1.82 | €8.08 |
| May 2009 | €1.51 | €6.72 |
| April 2009 | €1.54 | €6.90 |
| March 2009 | €1.24 | €5.55 |
| February 2009 | €1.33 | €5.96 |
| January 2009 | €1.59 | €7.15 |
| December 2008 | €1.28 | €5.72 |
| November 2008 | €1.50 | €6.75 |
| October 2008 | €1.68 | €7.54 |
| September 2008 | €2.50 | €11.22 |
| August 2008 | €3.19 | €14.29 |
| July 2008 | €2.92 | €13.07 |
| June 2008 | €2.93 | €13.14 |
| May 2008 | €3.29 | €14.76 |
| April 2008 | €2.90 | €13.30 |
| March 2008 | €2.86 | €13.07 |
| February 2008 | €2.91 | €13.34 |
| January 2008 | €2.85 | €13.06 |
| December 2007 | €3.46 | €15.84 |
| November 2007 | €3.82 | €17.47 |
| October 2007 | €3.88 | €17.77 |
| September 2007 | €3.73 | €17.08 |
| August 2007 | €4.09 | €18.74 |
| July 2007 | €3.91 | €17.91 |
| June 2007 | €4.18 | €19.14 |
| May 2007 | €4.21 | €19.26 |
| April 2007 | €4.17 | €19.65 |
| March 2007 | €4.15 | €19.55 |
| February 2007 | €4.09 | €19.26 |
| January 2007 | €3.80 | €17.89 |
| December 2006 | €3.89 | €18.31 |
| November 2006 | €3.79 | €17.84 |
| October 2006 | €4.20 | €19.77 |
| September 2006 | €3.96 | €18.66 |
| August 2006 | €4.16 | €19.62 |
| July 2006 | €4.15 | €19.54 |
| June 2006 | €4.22 | €19.86 |
| May 2006 | €4.22 | €19.86 |
| April 2006 | €3.92 | €95.15 |
| March 2006 | €3.34 | €80.93 |
| February 2006 | €3.14 | €76.21 |
| January 2006 | €3.03 | €73.47 |
| December 2005 | €2.70 | €65.48 |
| November 2005 | €2.62 | €63.54 |
| October 2005 | €2.49 | €60.36 |
| September 2005 | €2.62 | €63.54 |
| August 2005 | €2.20 | €53.37 |
| July 2005 | €2.10 | €50.99 |
| June 2005 | €1.73 | €42.09 |
| May 2005 | €1.60 | €38.88 |
| April 2005 | €1.52 | €37.53 |
| March 2005 | €1.64 | €40.50 |
| February 2005 | €1.56 | €38.52 |
| January 2005 | €1.42 | €35.14 |
| December 2004 | €1.41 | €34.87 |
| November 2004 | €1.40 | €34.67 |
| October 2004 | €1.51 | €37.33 |
| September 2004 | €1.31 | €32.52 |
| August 2004 | €1.48 | €36.73 |
| July 2004 | €1.47 | €36.42 |
| June 2004 | €1.56 | €38.52 |
| May 2004 | €1.46 | €36.05 |
| April 2004 | €1.37 | €34.55 |
| March 2004 | €1.36 | €34.15 |
| February 2004 | €1.36 | €34.27 |
| January 2004 | €1.24 | €31.29 |
| December 2003 | €1.06 | €26.76 |
| November 2003 | €1.06 | €26.61 |
| October 2003 | €1.04 | €26.13 |
| September 2003 | €1.04 | €26.20 |
| August 2003 | €0.99 | €24.86 |
| July 2003 | €0.98 | €24.62 |
| June 2003 | €0.94 | €23.64 |
| May 2003 | €1.92 | €48.45 |
| April 2003 | €1.76 | €44.48 |
| March 2003 | €1.68 | €42.41 |
| February 2003 | €1.55 | €38.96 |
| January 2003 | €1.64 | €41.22 |
| December 2002 | €1.62 | €40.74 |
| November 2002 | €1.51 | €38.12 |
| October 2002 | €1.34 | €33.76 |
| September 2002 | €1.38 | €34.75 |
| August 2002 | €1.58 | €39.75 |
| July 2002 | €1.67 | €42.13 |
| June 2002 | €1.82 | €45.79 |
| May 2002 | €1.78 | €44.91 |
| April 2002 | €1.78 | €44.87 |
| March 2002 | €1.94 | €49 |
| February 2002 | €1.80 | €45.51 |
| January 2002 | €1.77 | €44.72 |
| December 2001 | €1.62 | €40.86 |
| November 2001 | €1.52 | €38.44 |
| October 2001 | €1.24 | €31.37 |
| September 2001 | €1.30 | €32.87 |
| August 2001 | €1.81 | €45.63 |
| July 2001 | €2.26 | €57.02 |
| June 2001 | €2.30 | €58.02 |
| May 2001 | €2.60 | €65.52 |
| April 2001 | €2.52 | €63.54 |
| March 2001 | €2.41 | €60.76 |
| February 2001 | €2.43 | €61.35 |
| January 2001 | €2.27 | €57.18 |
| December 2000 | €2.52 | €63.54 |
| November 2000 | €2.52 | €63.54 |
| October 2000 | €2.38 | €59.88 |
| September 2000 | €2.25 | €56.79 |
| August 2000 | €2.13 | €53.61 |
| July 2000 | €1.92 | €48.45 |
| June 2000 | €1.73 | €43.68 |
| May 2000 | €1.84 | €46.42 |
| April 2000 | €1.56 | €39.31 |
| March 2000 | €1.51 | €37.96 |
| February 2000 | €1.42 | €35.74 |
| January 2000 | €1.40 | €35.34 |
EXM.BR
Price: €7.70
52 week price:
Dividend Yield: 0.70%
5-year range yield:
Forward Dividend Yield: 10.00%
Payout Ratio: 65.52%
Payout Ratio Range:
Dividend Per Share: 0.76 EUR
Earnings Per Share: 1.16 EUR
P/E Ratio: 1.41
Exchange: BRU
Sector: Energy
Industry: Oil & Gas Midstream
Volume: 91493
Market Capitalization: 430.3 million
Average Dividend Frequency: 2
Years Paying Dividends: 4