Etablissements Maurel et Prom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-06 | 3.630 | 3.672 | 3.630 | 3.644 | 2.916 | 21,575 |
| 2023-03-03 | 3.625 | 3.660 | 3.605 | 3.634 | 2.908 | 13,595 |
| 2023-03-02 | 3.610 | 3.640 | 3.609 | 3.615 | 2.893 | 15,792 |
| 2023-03-01 | 3.605 | 3.620 | 3.580 | 3.590 | 2.873 | 24,245 |
| 2023-02-28 | 3.605 | 3.605 | 3.520 | 3.531 | 2.826 | 32,318 |
| 2023-02-27 | 3.565 | 3.576 | 3.520 | 3.573 | 2.859 | 21,268 |
| 2023-02-24 | 3.505 | 3.565 | 3.490 | 3.494 | 2.796 | 80,797 |
| 2023-02-23 | 3.435 | 3.520 | 3.435 | 3.506 | 2.806 | 29,714 |
| 2023-02-22 | 3.500 | 3.500 | 3.410 | 3.418 | 2.735 | 32,921 |
| 2023-02-21 | 3.590 | 3.590 | 3.526 | 3.541 | 2.834 | 22,430 |
| 2023-02-20 | 3.545 | 3.580 | 3.530 | 3.565 | 2.853 | 8,759 |
| 2023-02-17 | 3.680 | 3.690 | 3.540 | 3.690 | 2.953 | 14,619 |
| 2023-02-16 | 3.715 | 3.715 | 3.685 | 3.706 | 2.965 | 27,304 |
| 2023-02-15 | 3.710 | 3.710 | 3.670 | 3.673 | 2.939 | 8,885 |
| 2023-02-14 | 3.800 | 3.800 | 3.695 | 3.697 | 2.958 | 30,825 |
| 2023-02-13 | 3.800 | 3.830 | 3.765 | 3.776 | 3.021 | 32,145 |
| 2023-02-10 | 3.665 | 3.740 | 3.625 | 3.680 | 2.945 | 100,074 |
| 2023-02-09 | 3.635 | 3.655 | 3.600 | 3.655 | 2.925 | 24,406 |
| 2023-02-08 | 3.585 | 3.655 | 3.585 | 3.655 | 2.925 | 43,846 |
| 2023-02-07 | 3.565 | 3.565 | 3.515 | 3.521 | 2.818 | 22,068 |
| 2023-02-06 | 3.560 | 3.598 | 3.525 | 3.530 | 2.825 | 23,969 |
| 2023-02-03 | 3.585 | 3.610 | 3.540 | 3.565 | 2.853 | 34,076 |
| 2023-02-02 | 3.590 | 3.614 | 3.560 | 3.588 | 2.871 | 34,268 |
| 2023-02-01 | 3.745 | 3.745 | 3.650 | 3.668 | 2.935 | 44,293 |
| 2023-01-31 | 3.630 | 3.705 | 3.595 | 3.682 | 2.946 | 82,007 |
| 2023-01-30 | 3.705 | 3.705 | 3.665 | 3.681 | 2.946 | 55,268 |
| 2023-01-27 | 3.735 | 3.785 | 3.735 | 3.768 | 3.015 | 18,700 |
| 2023-01-26 | 3.740 | 3.742 | 3.640 | 3.676 | 2.941 | 47,396 |
| 2023-01-25 | 3.680 | 3.734 | 3.620 | 3.680 | 2.945 | 46,682 |
| 2023-01-24 | 3.940 | 3.940 | 3.760 | 3.789 | 3.032 | 94,089 |
| 2023-01-23 | 3.870 | 3.920 | 3.870 | 3.916 | 3.133 | 25,876 |
| 2023-01-20 | 3.825 | 3.831 | 3.800 | 3.800 | 3.041 | 18,755 |
| 2023-01-19 | 3.760 | 3.835 | 3.755 | 3.780 | 3.025 | 40,123 |
| 2023-01-18 | 3.840 | 3.910 | 3.820 | 3.845 | 3.077 | 35,498 |
| 2023-01-17 | 3.755 | 3.800 | 3.695 | 3.775 | 3.020 | 20,698 |
| 2023-01-16 | 3.705 | 3.765 | 3.695 | 3.695 | 2.957 | 59,533 |
| 2023-01-13 | 3.715 | 3.715 | 3.680 | 3.690 | 2.953 | 51,532 |
| 2023-01-12 | 3.670 | 3.685 | 3.639 | 3.653 | 2.923 | 33,230 |
| 2023-01-11 | 3.690 | 3.690 | 3.585 | 3.631 | 2.906 | 12,637 |
| 2023-01-10 | 3.680 | 3.715 | 3.650 | 3.661 | 2.930 | 101,069 |
| 2023-01-09 | 3.745 | 3.760 | 3.650 | 3.650 | 2.921 | 27,786 |
| 2023-01-06 | 3.670 | 3.685 | 3.655 | 3.673 | 2.939 | 24,422 |
| 2023-01-05 | 3.690 | 3.735 | 3.650 | 3.660 | 2.929 | 37,422 |
| 2023-01-04 | 3.795 | 3.940 | 3.655 | 3.940 | 3.153 | 74,188 |
| 2023-01-03 | 4.120 | 4.134 | 3.990 | 3.990 | 3.193 | 65,473 |
| 2022-12-30 | 4.000 | 4.035 | 3.985 | 4.013 | 3.211 | 39,422 |
| 2022-12-29 | 3.990 | 4.010 | 3.935 | 4.008 | 3.207 | 48,924 |
| 2022-12-28 | 3.995 | 4.035 | 3.979 | 4.020 | 3.217 | 36,528 |
| 2022-12-23 | 4.010 | 4.023 | 3.975 | 3.975 | 3.181 | 67,283 |
| 2022-12-22 | 3.980 | 3.980 | 3.910 | 3.963 | 3.171 | 29,500 |
| 2022-12-21 | 3.790 | 3.855 | 3.765 | 3.780 | 3.024 | 21,381 |
| 2022-12-20 | 3.755 | 3.777 | 3.675 | 3.760 | 3.009 | 39,093 |
| 2022-12-19 | 3.910 | 3.910 | 3.820 | 3.820 | 3.057 | 222,359 |
| 2022-12-16 | 3.870 | 3.880 | 3.825 | 3.853 | 3.083 | 223,745 |
| 2022-12-15 | 3.935 | 3.995 | 3.910 | 3.910 | 3.129 | 60,691 |
| 2022-12-14 | 3.905 | 3.965 | 3.900 | 3.944 | 3.156 | 47,326 |
| 2022-12-13 | 3.915 | 3.945 | 3.865 | 3.905 | 3.125 | 98,678 |
| 2022-12-12 | 3.865 | 3.915 | 3.830 | 3.884 | 3.108 | 57,676 |
| 2022-12-09 | 3.895 | 3.900 | 3.815 | 3.832 | 3.066 | 34,810 |
| 2022-12-08 | 3.940 | 3.944 | 3.870 | 3.875 | 3.101 | 60,052 |
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.