Etablissements Maurel et Prom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 8.100 | 8.115 | 8.095 | 8.095 | 7.724 | 56 |
| 2026-07-29 | 8.075 | 8.120 | 7.945 | 8.080 | 7.709 | 198 |
| 2026-07-28 | 8.050 | 8.050 | 7.920 | 7.920 | 7.557 | 315 |
| 2026-07-27 | 8.220 | 8.265 | 8.130 | 8.135 | 7.762 | 1,234 |
| 2026-07-24 | 8.480 | 8.650 | 8.480 | 8.650 | 8.253 | 500 |
| 2026-07-23 | 8.605 | 8.660 | 8.605 | 8.605 | 8.210 | 333 |
| 2026-07-22 | 8.455 | 8.520 | 8.405 | 8.405 | 8.019 | 533 |
| 2026-07-21 | 8.030 | 8.170 | 8.030 | 8.153 | 7.778 | 890 |
| 2026-07-20 | 8.050 | 8.065 | 7.910 | 7.910 | 7.547 | 258 |
| 2026-07-17 | 7.780 | 7.825 | 7.760 | 7.800 | 7.442 | 2,953 |
| 2026-07-16 | 7.910 | 7.910 | 7.805 | 7.805 | 7.447 | 323 |
| 2026-07-15 | 7.965 | 7.970 | 7.880 | 7.890 | 7.528 | 205 |
| 2026-07-14 | 8.115 | 8.115 | 7.935 | 7.980 | 7.614 | 182 |
| 2026-07-13 | 7.835 | 7.895 | 7.835 | 7.890 | 7.528 | 346 |
| 2026-07-10 | 7.900 | 7.900 | 7.825 | 7.825 | 7.466 | 211 |
| 2026-07-09 | 8.000 | 8.000 | 7.880 | 7.880 | 7.518 | 150 |
| 2026-07-08 | 7.910 | 8.105 | 7.865 | 8.075 | 7.704 | 5,284 |
| 2026-07-07 | 7.630 | 7.680 | 7.560 | 7.630 | 7.280 | 309 |
| 2026-07-06 | 7.720 | 7.720 | 7.615 | 7.615 | 7.266 | 9 |
| 2026-07-03 | 7.780 | 7.780 | 7.630 | 7.680 | 7.328 | 57 |
| 2026-07-02 | 7.590 | 7.705 | 7.550 | 7.705 | 7.351 | 598,056 |
| 2026-07-01 | 7.800 | 7.800 | 7.620 | 7.660 | 7.309 | 937 |
| 2026-06-30 | 7.680 | 7.810 | 7.665 | 7.810 | 7.452 | 19 |
| 2026-06-29 | 7.720 | 7.725 | 7.625 | 7.660 | 7.309 | 781,220 |
| 2026-06-26 | 7.680 | 7.715 | 7.675 | 7.675 | 7.323 | 56 |
| 2026-06-25 | 7.560 | 7.655 | 7.560 | 7.655 | 7.304 | 5,870 |
| 2026-06-24 | 7.950 | 8.125 | 7.720 | 8.125 | 7.752 | 741,312 |
| 2026-06-23 | 8.255 | 8.255 | 8.020 | 8.020 | 7.652 | 14 |
| 2026-06-22 | 8.220 | 8.220 | 8.155 | 8.180 | 7.805 | 882 |
| 2026-06-19 | 8.100 | 8.100 | 8.035 | 8.040 | 7.671 | 56 |
| 2026-06-18 | 8.160 | 8.160 | 7.900 | 7.950 | 7.585 | 7,488 |
| 2026-06-17 | 8.390 | 8.400 | 8.250 | 8.400 | 8.015 | 3,525 |
| 2026-06-16 | 8.410 | 8.435 | 8.275 | 8.275 | 7.895 | 7,606 |
| 2026-06-15 | 8.725 | 8.725 | 8.455 | 8.495 | 8.105 | 1,623 |
| 2026-06-12 | 8.825 | 9.025 | 8.670 | 8.985 | 8.573 | 533 |
| 2026-06-11 | 9.260 | 9.380 | 9.260 | 9.380 | 8.950 | 17 |
| 2026-06-10 | 9.080 | 9.100 | 8.965 | 9.080 | 8.663 | 4,989 |
| 2026-06-09 | 9.315 | 9.330 | 9.315 | 9.330 | 8.902 | 1,390 |
| 2026-06-08 | 9.405 | 9.435 | 9.265 | 9.335 | 8.907 | 32 |
| 2026-06-05 | 9.010 | 9.335 | 9.010 | 9.270 | 8.845 | 16 |
| 2026-06-04 | 9.120 | 9.285 | 9.015 | 9.120 | 8.701 | 3,095 |
| 2026-06-03 | 9.190 | 9.330 | 9.140 | 9.315 | 8.888 | 1,316 |
| 2026-06-02 | 8.990 | 9.055 | 8.980 | 8.980 | 8.568 | 1,934 |
| 2026-06-01 | 9.115 | 9.275 | 9.115 | 9.275 | 8.849 | 136 |
| 2026-05-29 | 9.110 | 9.155 | 8.985 | 8.985 | 8.573 | 205 |
| 2026-05-28 | 9.180 | 9.295 | 9.125 | 9.125 | 8.706 | 602 |
| 2026-05-27 | 9.565 | 9.565 | 9.150 | 9.165 | 8.744 | 3,605 |
| 2026-05-26 | 9.580 | 9.625 | 9.550 | 9.615 | 9.174 | 1,055 |
| 2026-05-22 | 9.840 | 9.885 | 9.790 | 9.790 | 9.341 | 7,700 |
| 2026-05-21 | 10.100 | 10.220 | 10.100 | 10.220 | 9.751 | 251 |
| 2026-05-20 | 10.400 | 10.420 | 10.300 | 10.340 | 9.866 | 3,612 |
| 2026-05-19 | 10.310 | 10.380 | 10.300 | 10.300 | 9.827 | 53 |
| 2026-05-18 | 10.300 | 10.380 | 10.240 | 10.240 | 9.770 | 11,907 |
| 2026-05-15 | 10.100 | 10.170 | 10.050 | 10.150 | 9.684 | 1,153 |
| 2026-05-14 | 10.090 | 10.100 | 10.010 | 10.040 | 9.579 | 197 |
| 2026-05-13 | 9.895 | 9.955 | 9.895 | 9.955 | 9.498 | 2,212 |
| 2026-05-12 | 9.640 | 9.860 | 9.570 | 9.860 | 9.408 | 176 |
| 2026-05-11 | 9.730 | 9.755 | 9.640 | 9.640 | 9.198 | 886 |
| 2026-05-08 | 9.520 | 9.715 | 9.520 | 9.620 | 9.179 | 214 |
| 2026-05-07 | 9.545 | 9.600 | 9.415 | 9.460 | 9.026 | 4,954 |
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.