Etablissements Maurel et Prom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 9.545 | 9.600 | 9.415 | 9.460 | 9.026 | 4,954 |
| 2026-05-06 | 10.040 | 10.100 | 9.500 | 9.640 | 9.198 | 6,993 |
| 2026-05-05 | 10.050 | 10.260 | 10.000 | 10.170 | 9.703 | 28 |
| 2026-04-30 | 10.150 | 10.150 | 9.900 | 9.900 | 9.446 | 6,277 |
| 2026-04-29 | 9.610 | 9.820 | 9.610 | 9.750 | 9.303 | 8,438 |
| 2026-04-28 | 9.560 | 9.740 | 9.560 | 9.655 | 9.212 | 624 |
| 2026-04-27 | 9.420 | 9.580 | 9.420 | 9.490 | 9.055 | 818 |
| 2026-04-24 | 9.600 | 9.690 | 9.445 | 9.455 | 9.021 | 1,066 |
| 2026-04-23 | 9.640 | 9.675 | 9.480 | 9.480 | 9.045 | 489 |
| 2026-04-22 | 9.125 | 9.400 | 9.120 | 9.380 | 8.950 | 605 |
| 2026-04-21 | 9.080 | 9.140 | 8.955 | 9.140 | 8.721 | 229 |
| 2026-04-20 | 9.030 | 9.140 | 9.010 | 9.140 | 8.721 | 2,254 |
| 2026-04-17 | 9.440 | 9.495 | 8.582 | 8.705 | 8.306 | 19,631 |
| 2026-04-16 | 9.290 | 9.615 | 9.260 | 9.585 | 9.145 | 232 |
| 2026-04-15 | 9.500 | 9.605 | 9.385 | 9.400 | 8.969 | 231 |
| 2026-04-14 | 9.815 | 9.835 | 9.675 | 9.675 | 9.231 | 1,130 |
| 2026-04-13 | 10.070 | 10.080 | 9.680 | 9.760 | 9.312 | 1,694 |
| 2026-04-10 | 9.550 | 9.800 | 9.550 | 9.745 | 9.298 | 4,774 |
| 2026-04-09 | 9.940 | 10.230 | 9.855 | 10.090 | 9.627 | 1,920 |
| 2026-04-08 | 9.400 | 9.790 | 9.250 | 9.790 | 9.341 | 1,546 |
| 2026-04-07 | 10.890 | 11.200 | 10.800 | 11.100 | 10.591 | 6,149 |
| 2026-04-02 | 10.500 | 10.890 | 10.470 | 10.780 | 10.285 | 3,830 |
| 2026-04-01 | 10.160 | 10.250 | 10.020 | 10.140 | 9.675 | 4,751 |
| 2026-03-31 | 10.390 | 10.830 | 10.340 | 10.800 | 10.304 | 451 |
| 2026-03-30 | 10.330 | 10.530 | 10.330 | 10.520 | 10.037 | 2,065 |
| 2026-03-27 | 10.320 | 10.440 | 10.240 | 10.320 | 9.846 | 873 |
| 2026-03-26 | 10.210 | 10.220 | 10.080 | 10.170 | 9.703 | 1,373 |
| 2026-03-25 | 9.585 | 10.050 | 9.585 | 10.030 | 9.570 | 2,489 |
| 2026-03-24 | 10.350 | 10.370 | 10.220 | 10.360 | 9.885 | 237,080 |
| 2026-03-23 | 10.680 | 10.870 | 10.190 | 10.190 | 9.722 | 11,612 |
| 2026-03-20 | 11.160 | 11.190 | 10.850 | 10.850 | 10.352 | 5,461 |
| 2026-03-19 | 10.960 | 11.430 | 10.950 | 11.430 | 10.905 | 2,046 |
| 2026-03-18 | 10.880 | 10.890 | 10.570 | 10.890 | 10.390 | 39,312 |
| 2026-03-17 | 10.510 | 10.960 | 10.460 | 10.940 | 10.438 | 3,700 |
| 2026-03-16 | 10.720 | 10.890 | 10.450 | 10.490 | 10.009 | 48,378 |
| 2026-03-13 | 10.550 | 10.740 | 10.180 | 10.690 | 10.199 | 10,630 |
| 2026-03-12 | 9.925 | 10.680 | 9.815 | 10.600 | 10.114 | 3,495 |
| 2026-03-11 | 9.760 | 9.960 | 9.685 | 9.960 | 9.503 | 4,887 |
| 2026-03-10 | 9.300 | 9.840 | 9.300 | 9.700 | 9.255 | 7,075 |
| 2026-03-09 | 9.680 | 9.750 | 9.430 | 9.660 | 9.217 | 961 |
| 2026-03-06 | 9.400 | 9.420 | 9.260 | 9.360 | 8.930 | 178 |
| 2026-03-05 | 9.640 | 9.640 | 9.450 | 9.475 | 9.040 | 2,121 |
| 2026-03-04 | 9.470 | 9.630 | 9.435 | 9.620 | 9.179 | 4,045 |
| 2026-03-03 | 9.395 | 9.595 | 9.300 | 9.595 | 9.155 | 328 |
| 2026-03-02 | 9.460 | 9.700 | 9.380 | 9.525 | 9.088 | 12,920 |
| 2026-02-27 | 9.000 | 9.065 | 8.925 | 8.930 | 8.520 | 12,281 |
| 2026-02-26 | 9.255 | 9.300 | 8.870 | 8.960 | 8.549 | 2,279 |
| 2026-02-25 | 9.020 | 9.205 | 9.020 | 9.185 | 8.764 | 773 |
| 2026-02-24 | 8.870 | 8.985 | 8.810 | 8.980 | 8.568 | 12,185 |
| 2026-02-23 | 8.605 | 8.810 | 8.560 | 8.755 | 8.353 | 534 |
| 2026-02-20 | 8.805 | 8.840 | 8.405 | 8.640 | 8.244 | 2,395 |
| 2026-02-19 | 8.090 | 8.560 | 8.000 | 8.560 | 8.167 | 2,254 |
| 2026-02-18 | 7.605 | 7.725 | 7.565 | 7.725 | 7.371 | 605 |
| 2026-02-17 | 7.670 | 7.780 | 7.495 | 7.495 | 7.151 | 93 |
| 2026-02-16 | 7.410 | 7.610 | 7.150 | 7.610 | 7.261 | 2,815 |
| 2026-02-13 | 7.510 | 7.575 | 7.500 | 7.500 | 7.156 | 10,487 |
| 2026-02-12 | 7.510 | 7.735 | 7.470 | 7.510 | 7.165 | 4,662 |
| 2026-02-11 | 7.235 | 7.360 | 7.210 | 7.360 | 7.022 | 130 |
| 2026-02-10 | 7.150 | 7.255 | 7.150 | 7.215 | 6.884 | 2,995 |
| 2026-02-09 | 6.900 | 7.170 | 6.860 | 7.090 | 6.765 | 6,956 |
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.