Etablissements Maurel et Prom SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	6.565	6.593	6.510	6.572	5.586	41,904
2023-11-20	6.615	6.675	6.595	6.640	5.644	123,321
2023-11-17	6.285	6.600	6.230	6.534	5.554	206,479
2023-11-16	6.400	6.400	6.245	6.307	5.361	142,393
2023-11-15	6.480	6.480	6.355	6.464	5.494	123,031
2023-11-14	6.415	6.485	6.320	6.425	5.462	140,196
2023-11-13	6.150	6.395	6.150	6.310	5.364	131,538
2023-11-10	5.960	6.210	5.950	5.950	5.058	170,133
2023-11-09	5.710	5.970	5.660	5.923	5.034	598,322
2023-11-08	5.885	6.035	5.705	5.881	4.999	189,920
2023-11-07	5.650	5.694	5.570	5.598	4.758	91,852
2023-11-06	5.750	5.895	5.750	5.828	4.954	99,419
2023-11-03	5.930	5.930	5.645	5.890	5.007	143,201
2023-11-02	5.785	5.890	5.735	5.843	4.967	164,858
2023-11-01	5.700	5.770	5.619	5.732	4.873	117,514
2023-10-31	5.500	5.665	5.410	5.614	4.772	96,696
2023-10-30	5.425	5.610	5.425	5.490	4.666	78,489
2023-10-27	5.395	5.545	5.390	5.500	4.676	89,465
2023-10-26	5.290	5.420	5.240	5.324	4.525	88,317
2023-10-25	5.245	5.320	5.235	5.288	4.495	80,786
2023-10-24	5.235	5.370	5.140	5.325	4.526	102,025
2023-10-23	5.120	5.250	5.075	5.192	4.414	86,097
2023-10-20	5.275	5.280	5.160	5.260	4.471	636,994
2023-10-19	5.225	5.265	5.070	5.219	4.437	88,780
2023-10-18	5.215	5.260	5.120	5.161	4.387	132,825
2023-10-17	4.900	5.345	4.900	5.082	4.320	232,364
2023-10-16	4.808	4.850	4.780	4.836	4.111	61,609
2023-10-13	4.804	4.860	4.778	4.835	4.110	59,828
2023-10-12	4.730	4.812	4.730	4.794	4.075	48,075
2023-10-11	4.918	4.970	4.720	4.818	4.096	75,918
2023-10-10	4.680	4.830	4.610	4.779	4.062	76,411
2023-10-09	4.710	4.710	4.570	4.610	3.919	67,773
2023-10-06	4.448	4.468	4.410	4.437	3.772	35,588
2023-10-05	4.400	4.452	4.342	4.415	3.753	82,742
2023-10-04	4.596	4.608	4.478	4.602	3.912	54,101
2023-10-03	4.702	4.746	4.622	4.655	3.957	35,766
2023-10-02	4.884	4.930	4.746	4.751	4.039	59,759
2023-09-29	4.864	4.970	4.838	4.917	4.179	144,344
2023-09-28	4.902	5.030	4.822	4.849	4.121	100,632
2023-09-27	4.690	4.890	4.690	4.835	4.110	111,975
2023-09-26	4.748	4.748	4.632	4.660	3.962	76,155
2023-09-25	4.794	4.824	4.704	4.754	4.041	55,658
2023-09-22	4.704	4.780	4.682	4.734	4.024	45,814
2023-09-21	4.804	4.804	4.622	4.689	3.986	83,136
2023-09-20	4.900	4.922	4.782	4.827	4.103	59,233
2023-09-19	4.800	4.960	4.768	4.889	4.156	67,471
2023-09-18	4.900	4.926	4.792	4.824	4.100	61,681
2023-09-15	4.880	4.964	4.822	4.916	4.179	169,140
2023-09-14	4.840	4.866	4.754	4.791	4.072	93,382
2023-09-13	4.888	4.984	4.842	4.911	4.175	84,069
2023-09-12	4.868	4.921	4.850	4.896	4.161	72,486
2023-09-11	4.748	4.880	4.714	4.852	4.125	77,166
2023-09-08	4.662	4.732	4.600	4.600	3.910	55,121
2023-09-07	4.700	4.718	4.572	4.594	3.905	77,240
2023-09-06	4.762	4.778	4.662	4.698	3.994	59,448
2023-09-05	4.584	4.712	4.580	4.678	3.977	69,808
2023-09-04	4.550	4.658	4.470	4.548	3.866	84,438
2023-09-01	4.462	4.558	4.421	4.513	3.836	67,034
2023-08-31	4.436	4.520	4.336	4.410	3.748	206,111
2023-08-30	4.586	4.586	3.782	4.273	3.632	303,920

← NewerPage 13 of 21 · 1,242 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.