Etablissements Maurel et Prom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	3.860	3.875	3.829	3.873	3.099	29,172
2022-12-06	3.970	4.000	3.880	3.927	3.142	36,834
2022-12-05	4.020	4.095	4.004	4.004	3.204	20,379
2022-12-02	4.090	4.150	4.025	4.025	3.221	17,574
2022-12-01	4.120	4.185	4.075	4.165	3.333	79,605
2022-11-30	4.095	4.155	4.015	4.121	3.298	77,713
2022-11-29	4.120	4.164	4.005	4.124	3.300	65,588
2022-11-28	4.035	4.090	4.010	4.063	3.251	44,285
2022-11-25	4.155	4.165	4.130	4.130	3.305	12,821
2022-11-24	4.120	4.160	4.120	4.130	3.305	21,076
2022-11-23	4.290	4.340	4.225	4.234	3.388	41,316
2022-11-22	4.210	4.250	4.205	4.224	3.380	23,219
2022-11-21	4.120	4.150	4.015	4.015	3.213	55,785
2022-11-18	4.330	4.380	4.150	4.195	3.357	32,103
2022-11-17	4.290	4.300	4.210	4.235	3.389	45,617
2022-11-16	4.415	4.415	4.300	4.313	3.451	25,424
2022-11-15	4.345	4.395	4.320	4.320	3.457	29,675
2022-11-14	4.510	4.510	4.330	4.364	3.492	15,084
2022-11-11	4.445	4.500	4.389	4.459	3.568	7,809
2022-11-10	4.380	4.417	4.335	4.352	3.482	35,509
2022-11-09	4.685	4.685	4.450	4.458	3.567	17,909
2022-11-08	4.730	4.800	4.700	4.716	3.774	40,861
2022-11-07	4.805	4.820	4.770	4.797	3.839	30,460
2022-11-04	4.860	4.865	4.735	4.850	3.881	35,331
2022-11-03	4.525	4.670	4.525	4.638	3.711	37,063
2022-11-02	4.715	4.735	4.620	4.735	3.789	236,648
2022-11-01	4.675	4.695	4.615	4.670	3.737	20,613
2022-10-31	4.515	4.605	4.455	4.569	3.656	54,002
2022-10-28	4.600	4.650	4.520	4.582	3.667	27,963
2022-10-27	4.700	4.700	4.669	4.697	3.758	31,530
2022-10-26	4.545	4.625	4.545	4.580	3.665	46,527
2022-10-25	4.510	4.590	4.480	4.521	3.617	41,088
2022-10-24	4.540	4.540	4.420	4.499	3.600	73,913
2022-10-21	4.360	4.470	4.340	4.417	3.535	70,711
2022-10-20	4.420	4.475	4.395	4.426	3.542	26,900
2022-10-19	4.295	4.305	4.235	4.235	3.389	31,011
2022-10-18	4.310	4.345	4.240	4.345	3.477	22,581
2022-10-17	4.365	4.400	4.301	4.340	3.473	29,305
2022-10-14	4.445	4.520	4.300	4.396	3.518	16,140
2022-10-13	4.435	4.445	4.300	4.414	3.532	23,484
2022-10-12	4.435	4.435	4.230	4.268	3.415	65,776
2022-10-11	4.360	4.406	4.317	4.377	3.503	19,360
2022-10-10	4.605	4.655	4.465	4.475	3.581	40,601
2022-10-07	4.610	4.700	4.604	4.664	3.732	32,464
2022-10-06	4.525	4.660	4.525	4.610	3.689	53,962
2022-10-05	4.420	4.531	4.350	4.530	3.625	75,990
2022-10-04	4.345	4.450	4.300	4.345	3.477	58,079
2022-10-03	4.040	4.325	4.040	4.263	3.411	58,496
2022-09-30	3.925	4.025	3.900	3.980	3.185	46,193
2022-09-29	4.025	4.035	3.885	3.965	3.173	35,725
2022-09-28	3.890	3.976	3.835	3.919	3.136	35,041
2022-09-27	3.895	3.959	3.895	3.937	3.150	21,116
2022-09-26	3.835	3.915	3.805	3.870	3.097	77,532
2022-09-23	4.215	4.265	3.895	4.045	3.237	94,417
2022-09-22	4.180	4.310	4.180	4.292	3.435	29,376
2022-09-21	4.325	4.397	4.304	4.341	3.474	57,331
2022-09-20	4.335	4.375	4.235	4.266	3.414	40,271
2022-09-16	4.700	4.700	4.565	4.606	3.685	64,923
2022-09-15	4.870	4.915	4.760	4.796	3.838	58,189
2022-09-14	4.825	4.905	4.710	4.806	3.845	97,830

← NewerPage 17 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.