Etablissements Maurel et Prom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	2.130	2.190	2.130	2.165	1.678	17,347
2021-12-20	2.155	2.155	2.120	2.128	1.649	8,619
2021-12-17	2.215	2.220	2.190	2.220	1.721	11,119
2021-12-16	2.236	2.236	2.225	2.225	1.725	3,076
2021-12-15	2.215	2.225	2.178	2.178	1.688	9,784
2021-12-14	2.185	2.230	2.185	2.225	1.725	10,758
2021-12-13	2.218	2.218	2.200	2.200	1.705	2,568
2021-12-10	2.255	2.260	2.255	2.255	1.748	5,847
2021-12-09	2.280	2.280	2.245	2.255	1.747	26,739
2021-12-08	2.335	2.335	2.296	2.331	1.806	16,471
2021-12-07	2.340	2.340	2.340	2.340	1.814	126
2021-12-06	2.300	2.300	2.280	2.281	1.768	5,361
2021-12-03	2.270	2.285	2.270	2.285	1.771	1,366
2021-12-02	2.270	2.270	2.240	2.240	1.736	1,320
2021-12-01	2.305	2.305	2.275	2.275	1.763	1,507
2021-11-30	2.235	2.240	2.235	2.240	1.736	164
2021-11-29	2.290	2.315	2.250	2.250	1.744	7,231
2021-11-26	2.275	2.305	2.190	2.190	1.697	29,609
2021-11-25	2.395	2.395	2.387	2.390	1.852	3,397
2021-11-24	2.430	2.430	2.400	2.400	1.860	7,697
2021-11-23	2.405	2.440	2.405	2.435	1.887	5,097
2021-11-22	2.410	2.440	2.400	2.440	1.891	1,283
2021-11-19	2.380	2.472	2.365	2.365	1.833	7,903
2021-11-18	2.510	2.510	2.455	2.456	1.904	10,751
2021-11-17	2.615	2.615	2.570	2.595	2.011	8,964
2021-11-16	2.645	2.655	2.625	2.635	2.042	5,118
2021-11-15	2.650	2.675	2.630	2.645	2.050	36,147
2021-11-12	2.645	2.645	2.610	2.634	2.042	20,984
2021-11-11	2.615	2.665	2.605	2.665	2.066	50,835
2021-11-10	2.655	2.675	2.635	2.650	2.054	39,613
2021-11-09	2.615	2.615	2.590	2.595	2.012	16,537
2021-11-08	2.590	2.615	2.590	2.599	2.015	22,267
2021-11-05	2.435	2.515	2.435	2.515	1.949	7,435
2021-11-04	2.500	2.549	2.499	2.515	1.949	10,587
2021-11-03	2.505	2.515	2.460	2.470	1.914	15,197
2021-11-02	2.530	2.530	2.500	2.530	1.961	8,223
2021-11-01	2.520	2.590	2.520	2.575	1.996	25,281
2021-10-29	2.480	2.560	2.480	2.490	1.930	7,873
2021-10-28	2.500	2.505	2.480	2.480	1.922	9,334
2021-10-27	2.575	2.585	2.545	2.565	1.988	21,665
2021-10-26	2.645	2.645	2.590	2.590	2.007	18,268
2021-10-25	2.665	2.685	2.600	2.670	2.069	37,416

← NewerPage 21 of 21 · 1,242 trading days

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.