Etablissements Maurel et Prom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 5.295 | 5.360 | 5.270 | 5.276 | 4.702 | 9,619 |
| 2024-08-08 | 5.360 | 5.360 | 5.215 | 5.285 | 4.710 | 229 |
| 2024-08-07 | 5.370 | 5.415 | 5.360 | 5.410 | 4.821 | 6,963 |
| 2024-08-06 | 5.400 | 5.400 | 5.155 | 5.221 | 4.653 | 3,826 |
| 2024-08-05 | 5.100 | 5.275 | 5.085 | 5.209 | 4.642 | 2,643 |
| 2024-08-02 | 5.550 | 5.550 | 5.345 | 5.401 | 4.813 | 7,481 |
| 2024-08-01 | 5.675 | 5.675 | 5.480 | 5.480 | 4.884 | 1,055 |
| 2024-07-31 | 5.665 | 5.710 | 5.665 | 5.688 | 5.069 | 1,203 |
| 2024-07-30 | 5.760 | 5.775 | 5.610 | 5.624 | 5.012 | 2,119 |
| 2024-07-29 | 5.820 | 5.855 | 5.795 | 5.795 | 5.165 | 606 |
| 2024-07-26 | 5.765 | 5.810 | 5.735 | 5.745 | 5.120 | 2,164 |
| 2024-07-25 | 5.770 | 5.780 | 5.600 | 5.770 | 5.142 | 1,204 |
| 2024-07-24 | 5.945 | 5.945 | 5.845 | 5.855 | 5.218 | 4,453 |
| 2024-07-23 | 6.075 | 6.075 | 5.970 | 5.975 | 5.325 | 764 |
| 2024-07-22 | 6.045 | 6.070 | 6.030 | 6.050 | 5.392 | 4,491 |
| 2024-07-19 | 6.390 | 6.390 | 6.015 | 6.025 | 5.370 | 1,306 |
| 2024-07-18 | 6.320 | 6.595 | 6.300 | 6.395 | 5.699 | 2,651 |
| 2024-07-17 | 6.055 | 6.165 | 6.055 | 6.165 | 5.494 | 8 |
| 2024-07-16 | 6.085 | 6.085 | 5.755 | 6.015 | 5.361 | 166 |
| 2024-07-15 | 6.085 | 6.120 | 6.050 | 6.073 | 5.412 | 931 |
| 2024-07-12 | 6.100 | 6.155 | 6.100 | 6.130 | 5.463 | 54 |
| 2024-07-11 | 6.000 | 6.055 | 5.935 | 5.981 | 5.331 | 3,130 |
| 2024-07-10 | 5.930 | 6.070 | 5.930 | 6.048 | 5.390 | 294 |
| 2024-07-09 | 5.950 | 5.955 | 5.880 | 5.920 | 5.276 | 1,284 |
| 2024-07-08 | 6.000 | 6.130 | 6.000 | 6.000 | 5.347 | 2,196 |
| 2024-07-05 | 6.120 | 6.160 | 6.040 | 6.141 | 5.472 | 1,508 |
| 2024-07-04 | 6.070 | 6.390 | 6.050 | 6.140 | 5.472 | 618,641 |
| 2024-07-03 | 6.185 | 6.235 | 6.020 | 6.035 | 5.378 | 10,393 |
| 2024-07-02 | 6.370 | 6.525 | 6.370 | 6.495 | 5.521 | 871 |
| 2024-07-01 | 6.110 | 6.365 | 6.110 | 6.361 | 5.407 | 1,344 |
| 2024-06-28 | 6.120 | 6.155 | 6.045 | 6.065 | 5.156 | 2,991 |
| 2024-06-27 | 6.065 | 6.105 | 6.005 | 6.067 | 5.157 | 534,886 |
| 2024-06-26 | 6.140 | 6.160 | 6.005 | 6.040 | 5.134 | 103 |
| 2024-06-25 | 6.275 | 6.285 | 6.120 | 6.146 | 5.224 | 1,765 |
| 2024-06-24 | 6.135 | 6.190 | 6.125 | 6.140 | 5.219 | 1,331 |
| 2024-06-21 | 6.235 | 6.235 | 6.205 | 6.220 | 5.287 | 285 |
| 2024-06-20 | 6.295 | 6.345 | 6.245 | 6.311 | 5.365 | 689 |
| 2024-06-19 | 6.340 | 6.370 | 6.245 | 6.245 | 5.309 | 33 |
| 2024-06-18 | 6.220 | 6.390 | 6.220 | 6.370 | 5.415 | 2,738 |
| 2024-06-17 | 6.070 | 6.230 | 6.070 | 6.230 | 5.296 | 768 |
| 2024-06-14 | 6.250 | 6.250 | 6.080 | 6.170 | 5.245 | 376 |
| 2024-06-13 | 6.375 | 6.375 | 6.285 | 6.325 | 5.377 | 1,034 |
| 2024-06-12 | 6.025 | 6.415 | 6.025 | 6.380 | 5.423 | 1,219 |
| 2024-06-11 | 6.455 | 6.475 | 6.300 | 6.300 | 5.355 | 419 |
| 2024-06-10 | 6.225 | 6.340 | 6.180 | 6.260 | 5.321 | 1,515 |
| 2024-06-07 | 6.320 | 6.320 | 6.255 | 6.320 | 5.372 | 148 |
| 2024-06-06 | 6.040 | 6.335 | 6.040 | 6.275 | 5.334 | 1,815 |
| 2024-06-05 | 6.295 | 6.300 | 6.230 | 6.271 | 5.331 | 1,846 |
| 2024-06-04 | 6.450 | 6.480 | 6.135 | 6.261 | 5.322 | 9,221 |
| 2024-06-03 | 6.680 | 6.855 | 6.370 | 6.625 | 5.632 | 6,003 |
| 2024-05-31 | 6.540 | 6.660 | 6.540 | 6.599 | 5.609 | 35,530 |
| 2024-05-30 | 6.680 | 6.680 | 6.255 | 6.600 | 5.610 | 260 |
| 2024-05-29 | 6.650 | 6.860 | 6.610 | 6.642 | 5.646 | 8,844 |
| 2024-05-28 | 6.800 | 6.840 | 6.620 | 6.620 | 5.627 | 112 |
| 2024-05-24 | 6.685 | 6.685 | 6.585 | 6.595 | 5.606 | 263 |
| 2024-05-23 | 6.455 | 6.655 | 6.405 | 6.628 | 5.634 | 2,009 |
| 2024-05-22 | 6.620 | 6.715 | 6.410 | 6.513 | 5.536 | 4,966 |
| 2024-05-21 | 6.785 | 6.845 | 6.525 | 6.634 | 5.639 | 3,058 |
| 2024-05-20 | 6.755 | 6.755 | 6.410 | 6.730 | 5.721 | 971 |
| 2024-05-17 | 6.215 | 6.795 | 6.215 | 6.717 | 5.710 | 1,847 |
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.