Etablissements Maurel et Prom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 8.260 | 8.260 | 7.965 | 7.965 | 7.965 | 8,011 |
| 2026-10-21 | 8.060 | 8.230 | 8.060 | 8.140 | 8.140 | 7,086 |
| 2026-10-20 | 8.140 | 8.250 | 8.035 | 8.035 | 8.035 | 1,090 |
| 2026-10-19 | 8.285 | 8.285 | 8.180 | 8.220 | 8.220 | 236 |
| 2026-10-16 | 8.033 | 8.190 | 8.033 | 8.190 | 8.190 | 378 |
| 2026-10-15 | 8.265 | 8.265 | 7.930 | 7.990 | 7.990 | 4,193 |
| 2026-10-14 | 8.455 | 8.455 | 8.305 | 8.305 | 8.305 | 17,663 |
| 2026-10-13 | 8.165 | 8.240 | 8.150 | 8.240 | 8.240 | 119 |
| 2026-10-12 | 8.150 | 8.175 | 8.080 | 8.150 | 8.150 | 5,065 |
| 2026-10-09 | 8.080 | 8.080 | 8.020 | 8.050 | 8.050 | 12,518 |
| 2026-10-08 | 7.895 | 8.130 | 7.895 | 8.130 | 8.130 | 5,167 |
| 2026-10-07 | 7.805 | 7.900 | 7.805 | 7.870 | 7.870 | 220 |
| 2026-10-06 | 7.870 | 7.905 | 7.540 | 7.595 | 7.595 | 156 |
| 2026-10-05 | 7.810 | 7.860 | 7.780 | 7.860 | 7.860 | 1,539 |
| 2026-10-02 | 7.800 | 7.825 | 7.680 | 7.680 | 7.680 | 642 |
| 2026-10-01 | 7.685 | 7.730 | 7.600 | 7.670 | 7.670 | 5,771 |
| 2026-09-30 | 7.890 | 7.890 | 7.810 | 7.835 | 7.835 | 6,490 |
| 2026-09-29 | 8.060 | 8.060 | 7.935 | 7.975 | 7.975 | 2,972 |
| 2026-09-28 | 8.120 | 8.190 | 8.075 | 8.190 | 8.190 | 1,116 |
| 2026-09-25 | 8.010 | 8.075 | 7.965 | 7.990 | 7.990 | 3,748 |
| 2026-09-24 | 8.150 | 8.215 | 8.130 | 8.190 | 8.190 | 2,406 |
| 2026-09-23 | 7.960 | 8.080 | 7.955 | 7.990 | 7.990 | 329,818 |
| 2026-09-22 | 8.120 | 8.195 | 7.940 | 8.050 | 8.050 | 16,430 |
| 2026-09-21 | 8.170 | 8.240 | 8.065 | 8.065 | 8.065 | 1,787 |
| 2026-09-18 | 8.240 | 8.250 | 8.105 | 8.240 | 8.240 | 18 |
| 2026-09-17 | 8.220 | 8.305 | 8.190 | 8.305 | 8.305 | 9,224 |
| 2026-09-16 | 8.585 | 8.585 | 8.435 | 8.435 | 8.435 | 2,571 |
| 2026-09-15 | 8.390 | 8.480 | 8.325 | 8.405 | 8.405 | 69,125 |
| 2026-09-14 | 8.270 | 8.525 | 8.260 | 8.420 | 8.420 | 3,243 |
| 2026-09-11 | 8.290 | 8.290 | 8.160 | 8.205 | 8.205 | 3,192 |
| 2026-09-10 | 8.315 | 8.335 | 8.240 | 8.240 | 8.240 | 1,430 |
| 2026-09-09 | 8.360 | 8.400 | 8.325 | 8.355 | 8.355 | 377,995 |
| 2026-09-08 | 8.180 | 8.220 | 8.180 | 8.220 | 8.220 | 223 |
| 2026-09-07 | 8.060 | 8.105 | 8.060 | 8.060 | 8.060 | 804,400 |
| 2026-09-04 | 8.110 | 8.110 | 7.810 | 7.870 | 7.870 | 17,343 |
| 2026-09-03 | 8.145 | 8.145 | 8.100 | 8.100 | 8.100 | 261 |
| 2026-09-02 | 8.100 | 8.190 | 8.080 | 8.190 | 8.190 | 16,955 |
| 2026-09-01 | 8.025 | 8.070 | 7.965 | 8.015 | 8.015 | 22,086 |
| 2026-08-31 | 8.080 | 8.100 | 7.930 | 7.930 | 7.930 | 17,590 |
| 2026-08-28 | 7.810 | 7.885 | 7.800 | 7.840 | 7.840 | 653,380 |
| 2026-08-27 | 7.800 | 7.800 | 7.675 | 7.675 | 7.675 | 167 |
| 2026-08-26 | 7.700 | 7.800 | 7.670 | 7.785 | 7.785 | 854,957 |
| 2026-08-25 | 7.890 | 7.890 | 7.790 | 7.790 | 7.790 | 224 |
| 2026-08-24 | 8.435 | 8.450 | 8.280 | 8.280 | 7.900 | 711 |
| 2026-08-21 | 8.695 | 8.695 | 8.515 | 8.515 | 8.124 | 21,289 |
| 2026-08-20 | 8.500 | 8.675 | 8.460 | 8.655 | 8.258 | 5,365 |
| 2026-08-19 | 8.460 | 8.500 | 8.430 | 8.480 | 8.091 | 992 |
| 2026-08-18 | 8.305 | 8.355 | 8.280 | 8.320 | 7.938 | 1,333 |
| 2026-08-17 | 8.160 | 8.175 | 8.135 | 8.175 | 7.800 | 28,523 |
| 2026-08-14 | 8.145 | 8.153 | 8.145 | 8.145 | 7.771 | 1,534 |
| 2026-08-13 | 8.085 | 8.190 | 8.065 | 8.190 | 7.814 | 1,058,002 |
| 2026-08-12 | 8.190 | 8.225 | 8.180 | 8.225 | 7.848 | 27 |
| 2026-08-11 | 8.160 | 8.190 | 8.155 | 8.155 | 7.781 | 77 |
| 2026-08-10 | 7.930 | 8.020 | 7.890 | 7.995 | 7.628 | 1,456 |
| 2026-08-07 | 7.970 | 7.970 | 7.820 | 7.820 | 7.461 | 513 |
| 2026-08-06 | 7.920 | 8.165 | 7.920 | 7.985 | 7.619 | 721 |
| 2026-08-05 | 8.045 | 8.080 | 7.905 | 7.910 | 7.547 | 56 |
| 2026-08-04 | 8.110 | 8.170 | 7.885 | 7.910 | 7.547 | 1,004 |
| 2026-08-03 | 7.910 | 8.055 | 7.860 | 8.040 | 7.671 | 20,465 |
| 2026-07-31 | 8.160 | 8.225 | 8.125 | 8.125 | 7.752 | 5,130 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 0.3800 EUR |
| 2025-08-26 | 0.3300 EUR |
| 2024-07-03 | 0.3000 EUR |
| 2023-07-03 | 0.2300 EUR |
| 2022-07-01 | 0.1400 EUR |
| 2019-06-17 | 0.0400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.