Etablissements Maurel et Prom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	3.460	3.610	3.395	3.540	2.744	302,299
2022-03-18	3.545	3.545	3.260	3.375	2.616	476,452
2022-03-17	3.215	3.355	3.175	3.355	2.600	82,025
2022-03-16	3.235	3.235	3.120	3.130	2.426	51,399
2022-03-15	3.080	3.215	3.010	3.070	2.379	81,920
2022-03-14	3.335	3.357	3.230	3.255	2.523	73,291
2022-03-11	3.585	3.610	3.490	3.490	2.705	43,354
2022-03-10	3.370	3.620	3.345	3.535	2.740	108,984
2022-03-09	3.750	3.750	3.540	3.560	2.759	82,557
2022-03-08	3.645	3.830	3.580	3.740	2.899	63,472
2022-03-07	3.640	3.810	3.570	3.725	2.887	97,653
2022-03-04	3.275	3.326	3.180	3.326	2.578	108,533
2022-03-03	3.175	3.440	3.175	3.375	2.615	71,232
2022-03-02	2.845	3.080	2.845	3.025	2.345	82,645
2022-03-01	2.890	2.890	2.800	2.810	2.178	34,063
2022-02-28	2.715	2.845	2.715	2.845	2.205	26,011
2022-02-25	2.800	2.800	2.715	2.769	2.146	30,743
2022-02-24	2.720	2.785	2.712	2.770	2.147	97,044
2022-02-23	2.645	2.648	2.635	2.635	2.042	10,173
2022-02-22	2.700	2.700	2.645	2.682	2.079	20,544
2022-02-21	2.610	2.610	2.580	2.600	2.015	20,345
2022-02-18	2.720	2.725	2.700	2.725	2.112	2,683
2022-02-17	2.715	2.715	2.680	2.680	2.077	617
2022-02-16	2.735	2.765	2.720	2.735	2.120	3,610
2022-02-15	2.745	2.770	2.675	2.720	2.108	24,463
2022-02-14	2.725	2.755	2.710	2.755	2.136	14,469
2022-02-11	2.655	2.766	2.655	2.766	2.143	38,605
2022-02-10	2.690	2.700	2.675	2.700	2.093	13,627
2022-02-09	2.665	2.695	2.665	2.680	2.077	23,146
2022-02-08	2.755	2.755	2.675	2.735	2.120	8,912
2022-02-07	2.815	2.825	2.735	2.735	2.120	73,519
2022-02-04	2.645	2.800	2.645	2.732	2.118	53,719
2022-02-03	2.590	2.590	2.535	2.565	1.988	26,772
2022-02-02	2.610	2.658	2.595	2.595	2.011	2,547
2022-02-01	2.630	2.635	2.595	2.602	2.017	13,644
2022-01-31	2.620	2.635	2.620	2.625	2.035	8,602
2022-01-28	2.650	2.650	2.575	2.591	2.008	53,496
2022-01-27	2.655	2.678	2.655	2.659	2.061	8,254
2022-01-26	2.595	2.610	2.584	2.610	2.023	7,235
2022-01-25	2.395	2.490	2.395	2.490	1.930	18,735
2022-01-24	2.485	2.490	2.350	2.370	1.837	19,051
2022-01-21	2.545	2.545	2.475	2.510	1.945	4,213
2022-01-20	2.610	2.610	2.535	2.580	2.000	8,626
2022-01-19	2.615	2.645	2.590	2.613	2.026	6,194
2022-01-18	2.580	2.625	2.545	2.580	1.999	30,876
2022-01-17	2.555	2.555	2.555	2.555	1.980	1,760
2022-01-14	2.535	2.535	2.535	2.535	1.965	635
2022-01-13	2.480	2.540	2.480	2.520	1.953	25,168
2022-01-12	2.405	2.485	2.405	2.480	1.922	24,668
2022-01-11	2.390	2.390	2.370	2.370	1.837	190
2022-01-10	2.385	2.385	2.375	2.375	1.841	194
2022-01-07	2.455	2.455	2.400	2.408	1.866	5,457
2022-01-06	2.375	2.440	2.375	2.435	1.887	20,577
2022-01-05	2.340	2.425	2.340	2.415	1.872	6,819
2022-01-04	2.335	2.346	2.330	2.335	1.810	11,489
2021-12-30	2.249	2.249	2.240	2.240	1.736	1,438
2021-12-29	2.255	2.255	2.240	2.240	1.736	5,479
2021-12-24	2.195	2.205	2.195	2.205	1.709	338
2021-12-23	2.195	2.210	2.190	2.190	1.697	3,978
2021-12-22	2.195	2.195	2.176	2.176	1.686	3,937

← NewerPage 20 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.