Etablissements Maurel et Prom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 5.505 | 5.610 | 5.115 | 5.191 | 4.412 | 78,182 |
| 2024-02-15 | 5.110 | 5.543 | 5.110 | 5.450 | 4.633 | 63,933 |
| 2024-02-14 | 5.370 | 5.395 | 5.120 | 5.353 | 4.550 | 28,506 |
| 2024-02-13 | 5.425 | 5.425 | 5.340 | 5.406 | 4.595 | 41,586 |
| 2024-02-12 | 5.345 | 5.460 | 5.270 | 5.414 | 4.602 | 28,572 |
| 2024-02-09 | 5.235 | 5.340 | 5.235 | 5.313 | 4.516 | 47,449 |
| 2024-02-08 | 5.180 | 5.235 | 5.110 | 5.186 | 4.408 | 21,953 |
| 2024-02-07 | 5.290 | 5.305 | 5.150 | 5.156 | 4.383 | 43,542 |
| 2024-02-06 | 5.210 | 5.275 | 5.200 | 5.244 | 4.458 | 29,416 |
| 2024-02-05 | 5.230 | 5.300 | 5.150 | 5.179 | 4.403 | 37,906 |
| 2024-02-02 | 5.285 | 5.305 | 5.236 | 5.292 | 4.498 | 49,743 |
| 2024-02-01 | 5.400 | 5.495 | 5.390 | 5.447 | 4.630 | 45,806 |
| 2024-01-31 | 5.635 | 5.635 | 5.525 | 5.595 | 4.756 | 57,441 |
| 2024-01-30 | 5.620 | 5.620 | 5.540 | 5.568 | 4.733 | 46,453 |
| 2024-01-29 | 5.660 | 5.750 | 5.624 | 5.720 | 4.863 | 60,636 |
| 2024-01-26 | 5.485 | 5.540 | 5.470 | 5.502 | 4.677 | 31,064 |
| 2024-01-25 | 5.665 | 5.665 | 5.465 | 5.531 | 4.701 | 80,114 |
| 2024-01-24 | 5.425 | 5.450 | 5.340 | 5.449 | 4.632 | 52,499 |
| 2024-01-23 | 5.455 | 5.460 | 5.385 | 5.419 | 4.607 | 65,423 |
| 2024-01-22 | 5.390 | 5.435 | 5.330 | 5.402 | 4.592 | 45,653 |
| 2024-01-19 | 5.375 | 5.410 | 5.310 | 5.380 | 4.573 | 84,009 |
| 2024-01-18 | 5.340 | 5.340 | 5.264 | 5.290 | 4.497 | 50,851 |
| 2024-01-17 | 5.310 | 5.345 | 5.270 | 5.315 | 4.518 | 104,643 |
| 2024-01-16 | 5.280 | 5.430 | 5.280 | 5.379 | 4.573 | 54,826 |
| 2024-01-15 | 5.260 | 5.330 | 5.260 | 5.302 | 4.507 | 55,644 |
| 2024-01-12 | 5.205 | 5.260 | 5.200 | 5.228 | 4.444 | 29,022 |
| 2024-01-11 | 5.200 | 5.265 | 5.140 | 5.232 | 4.447 | 34,049 |
| 2024-01-10 | 5.190 | 5.255 | 5.175 | 5.210 | 4.429 | 26,276 |
| 2024-01-09 | 5.330 | 5.330 | 5.228 | 5.270 | 4.480 | 50,482 |
| 2024-01-08 | 5.485 | 5.485 | 5.300 | 5.427 | 4.613 | 66,418 |
| 2024-01-05 | 5.630 | 5.630 | 5.520 | 5.610 | 4.769 | 66,816 |
| 2024-01-04 | 5.735 | 5.750 | 5.695 | 5.723 | 4.864 | 37,968 |
| 2024-01-03 | 5.625 | 5.660 | 5.390 | 5.513 | 4.686 | 86,362 |
| 2024-01-02 | 5.925 | 6.000 | 5.525 | 5.602 | 4.762 | 126,640 |
| 2023-12-29 | 6.110 | 6.120 | 6.045 | 6.086 | 5.173 | 33,428 |
| 2023-12-28 | 6.090 | 6.130 | 6.040 | 6.100 | 5.185 | 29,271 |
| 2023-12-27 | 6.150 | 6.200 | 6.120 | 6.140 | 5.219 | 23,306 |
| 2023-12-22 | 6.210 | 6.230 | 6.105 | 6.135 | 5.215 | 29,103 |
| 2023-12-21 | 6.265 | 6.325 | 6.155 | 6.215 | 5.283 | 33,940 |
| 2023-12-20 | 6.295 | 6.320 | 6.235 | 6.235 | 5.300 | 45,449 |
| 2023-12-19 | 6.115 | 6.190 | 6.115 | 6.163 | 5.238 | 48,383 |
| 2023-12-18 | 5.965 | 6.195 | 5.965 | 6.155 | 5.232 | 130,304 |
| 2023-12-15 | 5.960 | 6.020 | 5.850 | 5.950 | 5.058 | 79,591 |
| 2023-12-14 | 5.805 | 5.910 | 5.795 | 5.795 | 4.926 | 25,610 |
| 2023-12-13 | 5.740 | 5.800 | 5.670 | 5.780 | 4.913 | 86,024 |
| 2023-12-12 | 5.970 | 6.015 | 5.830 | 5.845 | 4.969 | 41,732 |
| 2023-12-11 | 6.055 | 6.085 | 5.939 | 5.940 | 5.049 | 37,337 |
| 2023-12-08 | 5.900 | 6.075 | 5.886 | 6.034 | 5.129 | 89,550 |
| 2023-12-07 | 5.840 | 5.935 | 5.840 | 5.896 | 5.012 | 43,541 |
| 2023-12-06 | 6.035 | 6.100 | 5.860 | 5.860 | 4.981 | 161,783 |
| 2023-12-05 | 6.240 | 6.270 | 6.130 | 6.205 | 5.275 | 152,450 |
| 2023-12-04 | 6.400 | 6.410 | 6.165 | 6.370 | 5.415 | 104,643 |
| 2023-12-01 | 6.370 | 6.485 | 6.220 | 6.371 | 5.416 | 89,204 |
| 2023-11-30 | 6.510 | 6.636 | 6.320 | 6.539 | 5.559 | 274,842 |
| 2023-11-29 | 6.930 | 6.950 | 6.395 | 6.724 | 5.716 | 208,141 |
| 2023-11-28 | 6.845 | 6.960 | 6.845 | 6.906 | 5.870 | 56,642 |
| 2023-11-27 | 6.850 | 6.875 | 6.824 | 6.853 | 5.825 | 70,400 |
| 2023-11-24 | 6.850 | 6.930 | 6.800 | 6.911 | 5.875 | 57,091 |
| 2023-11-23 | 6.620 | 6.875 | 6.620 | 6.796 | 5.777 | 83,886 |
| 2023-11-22 | 6.595 | 6.660 | 6.512 | 6.582 | 5.595 | 87,715 |
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.