Etablissements Maurel et Prom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	3.946	3.966	3.890	3.905	3.124	38,331
2023-06-02	3.814	3.886	3.806	3.858	3.087	53,001
2023-06-01	3.680	3.730	3.638	3.730	2.985	18,885
2023-05-31	3.650	3.708	3.582	3.671	2.938	67,910
2023-05-30	3.810	3.810	3.714	3.790	3.033	60,661
2023-05-26	3.652	3.736	3.652	3.734	2.988	30,882
2023-05-25	3.742	3.788	3.656	3.714	2.972	66,093
2023-05-24	3.720	3.828	3.720	3.802	3.042	65,360
2023-05-23	3.586	3.708	3.576	3.699	2.960	102,345
2023-05-22	3.520	3.600	3.512	3.555	2.845	39,858
2023-05-19	3.512	3.548	3.493	3.518	2.815	42,524
2023-05-18	3.446	3.504	3.444	3.475	2.781	66,853
2023-05-17	3.406	3.458	3.380	3.446	2.757	57,862
2023-05-16	3.410	3.422	3.388	3.408	2.727	80,501
2023-05-15	3.384	3.458	3.384	3.452	2.762	49,489
2023-05-12	3.398	3.402	3.377	3.402	2.722	19,005
2023-05-11	3.440	3.480	3.392	3.404	2.724	31,746
2023-05-10	3.460	3.482	3.442	3.461	2.769	74,864
2023-05-09	3.476	3.476	3.438	3.460	2.769	60,496
2023-05-05	3.384	3.424	3.340	3.424	2.740	27,684
2023-05-04	3.374	3.402	3.342	3.361	2.689	33,328
2023-05-03	3.346	3.366	3.291	3.364	2.692	59,462
2023-05-02	3.476	3.484	3.378	3.470	2.777	80,121
2023-04-28	3.408	3.476	3.392	3.392	2.714	58,773
2023-04-27	3.392	3.420	3.380	3.395	2.717	1,019,342
2023-04-26	3.488	3.488	3.424	3.444	2.756	39,201
2023-04-25	3.588	3.588	3.465	3.507	2.806	36,559
2023-04-24	3.606	3.616	3.576	3.608	2.887	571,294
2023-04-21	3.652	3.672	3.635	3.655	2.925	53,738
2023-04-20	3.734	3.758	3.666	3.675	2.941	67,946
2023-04-19	3.722	3.749	3.704	3.704	2.964	58,479
2023-04-18	3.786	3.786	3.692	3.721	2.978	63,836
2023-04-17	3.770	3.830	3.770	3.802	3.043	68,497
2023-04-14	3.686	3.764	3.682	3.751	3.001	66,891
2023-04-13	3.638	3.686	3.606	3.670	2.937	48,862
2023-04-12	3.612	3.632	3.592	3.614	2.892	67,211
2023-04-11	3.666	3.670	3.592	3.615	2.893	596,482
2023-04-06	3.600	3.662	3.600	3.636	2.909	63,736
2023-04-05	3.612	3.614	3.532	3.614	2.892	71,020
2023-04-04	3.712	3.724	3.640	3.675	2.941	54,045
2023-04-03	3.600	3.702	3.587	3.667	2.934	75,392
2023-03-31	3.440	3.446	3.410	3.438	2.751	34,827
2023-03-30	3.385	3.430	3.385	3.416	2.733	34,315
2023-03-29	3.325	3.390	3.318	3.344	2.676	65,763
2023-03-28	3.310	3.311	3.270	3.296	2.637	56,240
2023-03-27	3.260	3.260	3.170	3.219	2.576	66,064
2023-03-24	3.240	3.254	3.140	3.189	2.552	72,169
2023-03-23	3.450	3.450	3.340	3.357	2.686	79,907
2023-03-22	3.465	3.485	3.445	3.463	2.771	66,141
2023-03-21	3.340	3.480	3.340	3.458	2.767	93,373
2023-03-20	3.170	3.330	3.155	3.293	2.635	94,576
2023-03-17	3.300	3.420	3.250	3.284	2.628	120,997
2023-03-16	3.290	3.290	3.125	3.180	2.545	147,624
2023-03-15	3.675	3.690	3.205	3.283	2.627	225,948
2023-03-14	3.370	3.770	3.370	3.760	3.009	75,878
2023-03-13	3.460	3.520	3.230	3.300	2.641	1,430,299
2023-03-10	3.415	3.476	3.415	3.468	2.775	24,215
2023-03-09	3.505	3.515	3.475	3.495	2.797	10,965
2023-03-08	3.530	3.580	3.530	3.560	2.848	29,292
2023-03-07	3.635	3.640	3.583	3.594	2.876	15,658

← NewerPage 15 of 21 · 1,249 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.