Etablissements Maurel et Prom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	4.910	4.940	4.872	4.909	4.173	56,153
2023-08-25	4.616	4.656	4.594	4.635	3.940	24,742
2023-08-24	4.566	4.566	4.554	4.554	3.871	936
2023-08-23	4.622	4.680	4.568	4.680	3.978	21,348
2023-08-22	4.642	4.671	4.642	4.656	3.957	44,600
2023-08-21	4.560	4.670	4.532	4.626	3.933	69,450
2023-08-18	4.570	4.586	4.402	4.425	3.761	46,240
2023-08-17	4.656	4.702	4.550	4.598	3.908	172,699
2023-08-16	4.330	4.836	4.330	4.747	4.035	157,116
2023-08-15	4.038	4.086	4.028	4.040	3.434	36,686
2023-08-14	3.900	4.046	3.897	4.003	3.403	52,495
2023-08-11	3.926	3.950	3.925	3.937	3.347	50,882
2023-08-10	3.968	4.020	3.959	3.976	3.380	59,886
2023-08-09	3.822	3.930	3.815	3.911	3.324	44,865
2023-08-08	3.840	3.865	3.720	3.741	3.180	71,305
2023-08-07	3.910	3.984	3.890	3.940	3.349	85,128
2023-08-04	3.904	3.918	3.604	3.900	3.315	134,294
2023-08-03	4.102	4.192	4.088	4.192	3.563	22,681
2023-08-02	4.246	4.264	4.144	4.252	3.614	485,357
2023-08-01	4.236	4.298	4.236	4.264	3.624	57,299
2023-07-31	4.118	4.344	4.118	4.285	3.642	49,231
2023-07-28	4.084	4.084	4.040	4.062	3.453	30,912
2023-07-27	4.054	4.076	4.052	4.063	3.453	34,820
2023-07-26	4.000	4.064	3.988	4.044	3.438	25,184
2023-07-25	4.010	4.018	3.980	3.996	3.397	64,430
2023-07-24	3.898	3.984	3.898	3.974	3.378	111,843
2023-07-21	3.838	3.938	3.838	3.917	3.330	52,710
2023-07-20	3.760	3.820	3.740	3.790	3.222	80,321
2023-07-19	3.768	3.769	3.730	3.769	3.204	26,527
2023-07-18	3.632	3.734	3.632	3.714	3.157	16,358
2023-07-17	3.632	3.650	3.606	3.650	3.103	23,072
2023-07-14	3.740	3.754	3.672	3.680	3.128	43,934
2023-07-13	3.778	3.798	3.748	3.759	3.195	18,089
2023-07-12	3.732	3.778	3.730	3.749	3.187	31,584
2023-07-11	3.688	3.726	3.680	3.719	3.161	20,745
2023-07-10	3.652	3.686	3.652	3.680	3.128	12,447
2023-07-07	3.610	3.650	3.578	3.620	3.077	50,891
2023-07-06	3.668	3.734	3.600	3.704	3.149	32,784
2023-07-05	3.748	3.752	3.710	3.715	3.158	25,737
2023-07-04	3.740	3.790	3.730	3.790	3.222	18,218
2023-07-03	3.722	3.816	3.722	3.791	3.222	73,966
2023-06-30	3.922	3.958	3.906	3.923	3.140	62,299
2023-06-29	3.876	3.910	3.866	3.890	3.113	52,011
2023-06-28	3.844	3.884	3.802	3.820	3.057	86,326
2023-06-27	3.806	3.860	3.797	3.803	3.043	38,426
2023-06-26	3.854	3.854	3.796	3.810	3.049	37,145
2023-06-23	3.770	3.792	3.722	3.780	3.025	34,715
2023-06-22	3.878	3.878	3.770	3.806	3.046	36,726
2023-06-21	3.890	3.946	3.830	3.930	3.145	62,728
2023-06-20	4.012	4.052	3.908	3.959	3.168	56,126
2023-06-19	3.940	4.030	3.940	4.018	3.215	60,212
2023-06-16	4.010	4.028	3.989	3.989	3.192	22,861
2023-06-15	4.034	4.034	3.932	3.958	3.167	44,978
2023-06-14	4.138	4.248	4.096	4.136	3.310	83,008
2023-06-13	4.016	4.026	3.952	4.017	3.214	47,051
2023-06-12	3.896	4.000	3.896	4.000	3.201	75,995
2023-06-09	4.058	4.058	3.990	4.014	3.212	48,783
2023-06-08	3.994	4.060	3.964	4.048	3.239	55,823
2023-06-07	3.874	3.974	3.854	3.963	3.171	59,378
2023-06-06	3.826	3.876	3.802	3.812	3.050	45,732

← NewerPage 14 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.