Etablissements Maurel et Prom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 6.480 | 6.495 | 6.335 | 6.450 | 5.483 | 7,693 |
| 2024-05-15 | 6.510 | 6.545 | 6.170 | 6.475 | 5.504 | 605 |
| 2024-05-14 | 6.600 | 6.600 | 6.460 | 6.460 | 5.491 | 256 |
| 2024-05-13 | 6.500 | 6.555 | 6.465 | 6.465 | 5.496 | 799 |
| 2024-05-10 | 6.500 | 6.540 | 6.455 | 6.510 | 5.534 | 1,845 |
| 2024-05-09 | 6.930 | 6.930 | 6.345 | 6.370 | 5.415 | 1,937 |
| 2024-05-08 | 6.190 | 6.510 | 6.190 | 6.406 | 5.445 | 21,952 |
| 2024-05-07 | 6.410 | 6.545 | 6.400 | 6.500 | 5.525 | 12,916 |
| 2024-05-03 | 5.825 | 6.055 | 5.825 | 6.020 | 5.117 | 4,273 |
| 2024-05-02 | 5.880 | 6.020 | 5.680 | 5.880 | 4.998 | 510 |
| 2024-04-30 | 6.140 | 6.155 | 5.980 | 5.980 | 5.083 | 1,783 |
| 2024-04-29 | 6.060 | 6.345 | 5.790 | 6.125 | 5.207 | 265 |
| 2024-04-26 | 6.100 | 6.445 | 6.100 | 6.162 | 5.238 | 24,266 |
| 2024-04-25 | 6.210 | 6.260 | 6.075 | 6.121 | 5.203 | 24,788 |
| 2024-04-24 | 6.155 | 6.385 | 6.155 | 6.223 | 5.290 | 22,828 |
| 2024-04-23 | 5.990 | 6.205 | 5.990 | 6.117 | 5.199 | 24,925 |
| 2024-04-22 | 6.145 | 6.145 | 6.000 | 6.107 | 5.191 | 26,688 |
| 2024-04-19 | 6.200 | 6.200 | 5.980 | 6.040 | 5.134 | 34,049 |
| 2024-04-18 | 6.260 | 6.340 | 6.075 | 6.122 | 5.204 | 43,094 |
| 2024-04-17 | 6.265 | 6.280 | 5.935 | 6.215 | 5.283 | 26,616 |
| 2024-04-16 | 6.330 | 6.510 | 6.160 | 6.281 | 5.339 | 61,163 |
| 2024-04-15 | 6.670 | 6.670 | 6.365 | 6.411 | 5.450 | 73,024 |
| 2024-04-12 | 6.260 | 6.525 | 6.260 | 6.512 | 5.536 | 52,710 |
| 2024-04-11 | 6.150 | 6.330 | 6.150 | 6.282 | 5.340 | 66,636 |
| 2024-04-10 | 6.075 | 6.125 | 6.030 | 6.085 | 5.173 | 30,442 |
| 2024-04-09 | 6.130 | 6.140 | 5.985 | 6.077 | 5.166 | 74,502 |
| 2024-04-08 | 6.105 | 6.184 | 5.785 | 6.146 | 5.225 | 99,077 |
| 2024-04-05 | 5.870 | 6.120 | 5.870 | 6.106 | 5.190 | 74,448 |
| 2024-04-04 | 5.870 | 5.900 | 5.585 | 5.835 | 4.960 | 42,805 |
| 2024-04-03 | 5.870 | 5.870 | 5.780 | 5.799 | 4.929 | 30,582 |
| 2024-04-02 | 5.665 | 5.795 | 5.560 | 5.693 | 4.839 | 51,375 |
| 2024-03-28 | 5.615 | 5.630 | 5.485 | 5.580 | 4.743 | 36,856 |
| 2024-03-27 | 5.560 | 5.600 | 5.285 | 5.527 | 4.698 | 20,145 |
| 2024-03-26 | 5.535 | 5.570 | 5.535 | 5.547 | 4.715 | 16,841 |
| 2024-03-25 | 5.400 | 5.540 | 5.400 | 5.498 | 4.674 | 46,304 |
| 2024-03-22 | 5.500 | 5.535 | 5.430 | 5.500 | 4.675 | 61,952 |
| 2024-03-21 | 5.510 | 5.590 | 5.510 | 5.520 | 4.692 | 39,454 |
| 2024-03-20 | 5.295 | 5.545 | 5.295 | 5.496 | 4.671 | 26,081 |
| 2024-03-19 | 5.520 | 5.575 | 5.460 | 5.575 | 4.739 | 31,455 |
| 2024-03-18 | 5.365 | 5.495 | 5.365 | 5.453 | 4.635 | 40,968 |
| 2024-03-15 | 5.480 | 5.540 | 5.410 | 5.420 | 4.607 | 91,368 |
| 2024-03-14 | 5.385 | 5.460 | 5.325 | 5.427 | 4.613 | 104,407 |
| 2024-03-13 | 5.290 | 5.550 | 5.290 | 5.339 | 4.538 | 24,620 |
| 2024-03-12 | 5.230 | 5.295 | 5.175 | 5.286 | 4.493 | 21,084 |
| 2024-03-11 | 5.225 | 5.315 | 5.160 | 5.207 | 4.426 | 22,602 |
| 2024-03-08 | 5.290 | 5.340 | 5.045 | 5.274 | 4.483 | 2,019,453 |
| 2024-03-07 | 5.040 | 5.260 | 5.040 | 5.164 | 4.390 | 35,023 |
| 2024-03-06 | 4.910 | 5.070 | 4.910 | 5.011 | 4.259 | 31,594 |
| 2024-03-05 | 4.838 | 4.950 | 4.802 | 4.821 | 4.098 | 39,640 |
| 2024-03-04 | 5.095 | 5.110 | 4.852 | 4.964 | 4.220 | 58,645 |
| 2024-03-01 | 4.988 | 5.110 | 4.494 | 4.940 | 4.199 | 51,256 |
| 2024-02-29 | 4.776 | 5.020 | 4.776 | 5.020 | 4.267 | 39,128 |
| 2024-02-28 | 5.080 | 5.080 | 4.980 | 5.075 | 4.314 | 25,894 |
| 2024-02-27 | 5.090 | 5.100 | 4.828 | 5.064 | 4.305 | 44,872 |
| 2024-02-26 | 4.960 | 5.080 | 4.960 | 5.042 | 4.286 | 43,692 |
| 2024-02-23 | 5.005 | 5.005 | 4.930 | 4.999 | 4.249 | 42,371 |
| 2024-02-22 | 4.978 | 5.080 | 4.978 | 5.005 | 4.254 | 41,327 |
| 2024-02-21 | 4.914 | 5.015 | 4.871 | 4.927 | 4.188 | 53,477 |
| 2024-02-20 | 4.994 | 5.033 | 4.900 | 4.983 | 4.235 | 71,690 |
| 2024-02-19 | 5.000 | 5.060 | 4.776 | 4.931 | 4.192 | 88,395 |
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.