Etablissements Maurel et Prom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 4.655 | 4.876 | 4.655 | 4.779 | 3.704 | 1,852,054 |
| 2022-06-17 | 4.970 | 5.110 | 4.760 | 4.810 | 3.728 | 98,315 |
| 2022-06-16 | 5.070 | 5.080 | 4.895 | 4.951 | 3.838 | 78,604 |
| 2022-06-15 | 5.030 | 5.140 | 5.030 | 5.082 | 3.939 | 68,512 |
| 2022-06-14 | 5.150 | 5.250 | 5.000 | 5.136 | 3.981 | 83,589 |
| 2022-06-13 | 5.280 | 5.290 | 4.935 | 5.030 | 3.899 | 160,111 |
| 2022-06-10 | 5.440 | 5.500 | 5.290 | 5.458 | 4.230 | 139,859 |
| 2022-06-09 | 5.410 | 5.630 | 5.330 | 5.569 | 4.316 | 298,146 |
| 2022-06-08 | 5.060 | 5.370 | 5.030 | 5.269 | 4.084 | 196,202 |
| 2022-06-07 | 5.120 | 5.250 | 4.995 | 4.995 | 3.871 | 215,363 |
| 2022-06-06 | 4.895 | 5.110 | 4.895 | 5.087 | 3.943 | 981,066 |
| 2022-06-01 | 4.825 | 4.990 | 4.770 | 4.919 | 3.812 | 210,745 |
| 2022-05-31 | 4.735 | 4.930 | 4.720 | 4.909 | 3.805 | 1,841,086 |
| 2022-05-30 | 4.740 | 4.740 | 4.560 | 4.661 | 3.612 | 25,802 |
| 2022-05-27 | 4.820 | 4.820 | 4.590 | 4.679 | 3.627 | 37,053 |
| 2022-05-26 | 4.625 | 4.725 | 4.625 | 4.705 | 3.647 | 65,256 |
| 2022-05-25 | 4.520 | 4.630 | 4.510 | 4.580 | 3.550 | 120,359 |
| 2022-05-24 | 4.460 | 4.585 | 4.420 | 4.468 | 3.463 | 67,596 |
| 2022-05-23 | 4.470 | 4.510 | 4.435 | 4.475 | 3.468 | 119,039 |
| 2022-05-20 | 4.460 | 4.465 | 4.355 | 4.355 | 3.375 | 70,054 |
| 2022-05-19 | 4.490 | 4.505 | 4.325 | 4.505 | 3.492 | 65,832 |
| 2022-05-18 | 4.595 | 4.680 | 4.540 | 4.550 | 3.527 | 62,801 |
| 2022-05-17 | 4.610 | 4.630 | 4.460 | 4.507 | 3.493 | 72,192 |
| 2022-05-16 | 4.320 | 4.545 | 4.320 | 4.520 | 3.503 | 129,698 |
| 2022-05-13 | 4.340 | 4.350 | 4.240 | 4.277 | 3.315 | 155,063 |
| 2022-05-12 | 4.180 | 4.250 | 4.120 | 4.240 | 3.286 | 66,521 |
| 2022-05-11 | 4.240 | 4.286 | 4.120 | 4.246 | 3.291 | 132,287 |
| 2022-05-10 | 4.105 | 4.190 | 4.075 | 4.125 | 3.197 | 143,336 |
| 2022-05-09 | 4.595 | 4.610 | 4.110 | 4.115 | 3.189 | 85,882 |
| 2022-05-06 | 4.510 | 4.615 | 4.510 | 4.554 | 3.529 | 23,312 |
| 2022-05-05 | 4.515 | 4.630 | 4.510 | 4.546 | 3.523 | 127,118 |
| 2022-05-04 | 4.505 | 4.580 | 4.445 | 4.473 | 3.467 | 47,235 |
| 2022-05-03 | 4.175 | 4.400 | 4.175 | 4.360 | 3.379 | 108,296 |
| 2022-04-29 | 4.235 | 4.395 | 4.235 | 4.311 | 3.341 | 116,328 |
| 2022-04-28 | 4.325 | 4.350 | 4.195 | 4.285 | 3.321 | 50,188 |
| 2022-04-27 | 4.440 | 4.440 | 4.245 | 4.330 | 3.356 | 101,572 |
| 2022-04-26 | 4.270 | 4.315 | 4.145 | 4.300 | 3.333 | 87,374 |
| 2022-04-25 | 4.235 | 4.355 | 4.020 | 4.236 | 3.283 | 118,218 |
| 2022-04-22 | 4.530 | 4.595 | 4.395 | 4.405 | 3.414 | 194,386 |
| 2022-04-21 | 4.480 | 4.655 | 4.470 | 4.575 | 3.546 | 178,640 |
| 2022-04-20 | 5.100 | 5.100 | 4.930 | 4.965 | 3.848 | 199,201 |
| 2022-04-19 | 4.895 | 5.210 | 4.895 | 5.080 | 3.937 | 91,371 |
| 2022-04-14 | 4.990 | 4.995 | 4.865 | 4.900 | 3.798 | 347,665 |
| 2022-04-13 | 4.970 | 5.120 | 4.895 | 4.970 | 3.852 | 399,012 |
| 2022-04-12 | 4.790 | 4.995 | 4.700 | 4.700 | 3.643 | 332,993 |
| 2022-04-11 | 4.830 | 4.830 | 4.710 | 4.720 | 3.658 | 208,194 |
| 2022-04-08 | 4.710 | 4.781 | 4.665 | 4.665 | 3.616 | 157,823 |
| 2022-04-07 | 4.745 | 4.745 | 4.570 | 4.650 | 3.604 | 219,828 |
| 2022-04-06 | 4.620 | 4.845 | 4.575 | 4.805 | 3.724 | 229,817 |
| 2022-04-05 | 4.390 | 4.755 | 4.305 | 4.530 | 3.511 | 417,070 |
| 2022-04-04 | 4.370 | 4.370 | 4.195 | 4.280 | 3.317 | 156,340 |
| 2022-04-01 | 3.990 | 4.315 | 3.990 | 4.230 | 3.278 | 90,840 |
| 2022-03-31 | 3.885 | 4.090 | 3.885 | 4.055 | 3.143 | 83,169 |
| 2022-03-30 | 3.885 | 4.000 | 3.870 | 4.000 | 3.100 | 148,635 |
| 2022-03-29 | 3.865 | 3.980 | 3.750 | 3.805 | 2.949 | 305,178 |
| 2022-03-28 | 4.055 | 4.135 | 3.910 | 3.910 | 3.031 | 339,292 |
| 2022-03-25 | 3.985 | 4.065 | 3.855 | 4.055 | 3.143 | 179,165 |
| 2022-03-24 | 3.840 | 4.015 | 3.760 | 3.912 | 3.032 | 159,786 |
| 2022-03-23 | 3.605 | 3.830 | 3.605 | 3.805 | 2.949 | 61,147 |
| 2022-03-22 | 3.640 | 3.640 | 3.505 | 3.595 | 2.786 | 59,116 |
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.