Etablissements Maurel et Prom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	4.785	4.785	4.640	4.722	3.779	45,556
2022-09-12	4.825	4.890	4.810	4.865	3.893	73,149
2022-09-09	4.730	4.820	4.730	4.818	3.856	117,222
2022-09-08	4.575	4.675	4.565	4.641	3.714	56,301
2022-09-07	4.610	4.810	4.580	4.667	3.734	133,857
2022-09-06	5.070	5.070	4.820	4.858	3.887	39,218
2022-09-05	4.860	5.060	4.830	5.001	4.002	857,479
2022-09-02	4.820	4.930	4.810	4.870	3.897	53,527
2022-09-01	4.965	5.030	4.795	4.887	3.911	35,545
2022-08-31	4.955	5.040	4.850	5.020	4.017	157,873
2022-08-30	5.240	5.320	5.060	5.060	4.049	72,535
2022-08-26	5.140	5.180	5.070	5.070	4.057	28,977
2022-08-25	5.090	5.160	5.040	5.135	4.109	52,465
2022-08-24	4.970	5.030	4.920	5.011	4.010	88,471
2022-08-23	4.640	4.970	4.640	4.815	3.853	67,742
2022-08-22	4.545	4.670	4.518	4.610	3.689	20,445
2022-08-19	4.610	4.615	4.540	4.542	3.634	43,134
2022-08-18	4.430	4.630	4.430	4.578	3.664	66,813
2022-08-17	4.470	4.480	4.385	4.433	3.548	54,126
2022-08-16	4.530	4.600	4.530	4.540	3.633	98,479
2022-08-15	4.710	4.710	4.475	4.536	3.630	82,239
2022-08-12	4.555	4.660	4.555	4.628	3.703	58,425
2022-08-11	4.495	4.545	4.460	4.466	3.574	62,966
2022-08-10	4.530	4.545	4.380	4.442	3.555	138,689
2022-08-09	4.440	4.585	4.395	4.552	3.642	88,836
2022-08-08	4.435	4.440	4.340	4.393	3.515	239,027
2022-08-05	4.570	4.951	4.195	4.398	3.519	336,678
2022-08-04	4.840	4.910	4.719	4.836	3.870	89,331
2022-08-03	4.955	5.030	4.890	4.951	3.962	70,503
2022-08-02	4.975	4.980	4.780	4.851	3.882	66,169
2022-08-01	5.120	5.150	4.955	5.051	4.042	86,630
2022-07-29	5.090	5.220	5.086	5.155	4.125	36,476
2022-07-28	5.100	5.170	5.020	5.092	4.075	69,106
2022-07-27	4.760	4.962	4.700	4.860	3.889	57,637
2022-07-26	4.650	4.710	4.610	4.666	3.734	108,401
2022-07-25	4.330	4.536	4.325	4.456	3.566	55,159
2022-07-22	4.370	4.435	4.280	4.399	3.520	50,598
2022-07-21	4.420	4.420	4.210	4.272	3.419	812,346
2022-07-20	4.230	4.325	4.205	4.261	3.410	49,154
2022-07-19	4.155	4.220	4.152	4.192	3.354	27,419
2022-07-18	4.110	4.235	4.105	4.194	3.356	90,022
2022-07-15	3.935	4.025	3.900	4.001	3.201	75,540
2022-07-14	4.190	4.190	3.875	3.941	3.154	88,040
2022-07-13	4.040	4.155	4.040	4.107	3.286	66,465
2022-07-12	4.200	4.275	4.085	4.140	3.313	35,537
2022-07-11	4.185	4.285	4.155	4.230	3.385	46,921
2022-07-08	4.060	4.200	4.060	4.110	3.289	49,774
2022-07-07	4.025	4.105	3.985	4.037	3.231	56,592
2022-07-06	4.100	4.160	3.890	3.950	3.161	112,064
2022-07-05	4.470	4.485	4.090	4.190	3.352	117,321
2022-07-04	4.280	4.410	4.280	4.359	3.488	109,397
2022-07-01	4.225	4.300	4.130	4.226	3.381	78,725
2022-06-30	4.530	4.680	4.400	4.455	3.453	62,757
2022-06-29	4.695	4.760	4.660	4.660	3.612	26,630
2022-06-28	4.840	4.855	4.700	4.710	3.651	120,282
2022-06-27	4.580	4.650	4.535	4.612	3.574	56,015
2022-06-24	4.510	4.580	4.510	4.570	3.542	9,840
2022-06-23	4.615	4.725	4.540	4.567	3.540	69,440
2022-06-22	4.725	4.770	4.685	4.737	3.671	111,609
2022-06-21	4.810	4.995	4.810	4.960	3.844	201,275

← NewerPage 18 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.