Etablissements Maurel et Prom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 6.845 | 6.865 | 6.790 | 6.865 | 6.550 | 1,157 |
| 2026-02-05 | 6.770 | 6.930 | 6.770 | 6.875 | 6.560 | 1,650 |
| 2026-02-04 | 6.730 | 6.875 | 6.730 | 6.830 | 6.517 | 2,715 |
| 2026-02-03 | 6.625 | 6.625 | 6.525 | 6.530 | 6.230 | 328 |
| 2026-02-02 | 6.275 | 6.470 | 6.190 | 6.470 | 6.173 | 8,004 |
| 2026-01-30 | 6.800 | 6.800 | 6.485 | 6.580 | 6.278 | 19,502 |
| 2026-01-29 | 6.665 | 6.810 | 6.665 | 6.775 | 6.464 | 1,518 |
| 2026-01-28 | 6.605 | 6.640 | 6.600 | 6.630 | 6.326 | 121 |
| 2026-01-27 | 6.550 | 6.550 | 6.455 | 6.550 | 6.249 | 3,744 |
| 2026-01-26 | 6.400 | 6.615 | 6.400 | 6.560 | 6.259 | 10,570 |
| 2026-01-23 | 6.290 | 6.390 | 6.290 | 6.340 | 6.049 | 8,852 |
| 2026-01-22 | 6.260 | 6.280 | 6.185 | 6.230 | 5.944 | 53,972 |
| 2026-01-21 | 6.125 | 6.210 | 6.030 | 6.200 | 5.916 | 1,419 |
| 2026-01-20 | 6.030 | 6.070 | 5.970 | 6.060 | 5.782 | 2,274 |
| 2026-01-19 | 6.140 | 6.190 | 6.110 | 6.120 | 5.839 | 7,656 |
| 2026-01-16 | 6.020 | 6.250 | 6.020 | 6.250 | 5.963 | 150,264 |
| 2026-01-15 | 6.095 | 6.100 | 5.995 | 5.995 | 5.720 | 4,473 |
| 2026-01-14 | 6.050 | 6.155 | 6.000 | 6.155 | 5.873 | 939 |
| 2026-01-13 | 5.900 | 6.090 | 5.900 | 6.070 | 5.791 | 425 |
| 2026-01-12 | 6.020 | 6.030 | 5.870 | 5.870 | 5.601 | 2,511 |
| 2026-01-09 | 5.890 | 5.985 | 5.890 | 5.985 | 5.710 | 717 |
| 2026-01-08 | 5.725 | 5.740 | 5.590 | 5.740 | 5.477 | 3,657 |
| 2026-01-07 | 5.790 | 5.790 | 5.655 | 5.715 | 5.453 | 7,413 |
| 2026-01-06 | 6.105 | 6.219 | 5.830 | 5.915 | 5.644 | 4,597 |
| 2026-01-05 | 6.035 | 6.270 | 5.960 | 6.070 | 5.791 | 40,515 |
| 2026-01-02 | 5.475 | 5.685 | 5.475 | 5.640 | 5.381 | 1,049 |
| 2025-12-31 | 5.340 | 5.625 | 5.330 | 5.570 | 5.314 | 7,975 |
| 2025-12-30 | 5.080 | 5.090 | 5.080 | 5.090 | 4.856 | 837 |
| 2025-12-29 | 4.950 | 5.070 | 4.950 | 5.050 | 4.818 | 273 |
| 2025-12-24 | 4.950 | 4.950 | 4.910 | 4.910 | 4.685 | 1,714 |
| 2025-12-23 | 4.880 | 4.938 | 4.880 | 4.938 | 4.711 | 118 |
| 2025-12-22 | 4.826 | 4.938 | 4.822 | 4.938 | 4.711 | 414 |
| 2025-12-19 | 4.820 | 4.820 | 4.820 | 4.820 | 4.599 | 7 |
| 2025-12-18 | 4.830 | 4.850 | 4.830 | 4.850 | 4.627 | 12 |
| 2025-12-17 | 4.848 | 4.848 | 4.848 | 4.848 | 4.626 | 10 |
| 2025-12-16 | 4.844 | 4.844 | 4.790 | 4.790 | 4.570 | 48 |
| 2025-12-15 | 5.085 | 5.090 | 5.040 | 5.040 | 4.809 | 645 |
| 2025-12-12 | 5.020 | 5.100 | 5.010 | 5.085 | 4.852 | 15 |
| 2025-12-11 | 5.015 | 5.015 | 5.015 | 5.015 | 4.785 | 10 |
| 2025-12-10 | 5.030 | 5.045 | 5.025 | 5.045 | 4.814 | 4,508 |
| 2025-12-09 | 4.999 | 4.999 | 4.999 | 4.999 | 4.770 | 7,000 |
| 2025-12-08 | 5.140 | 5.140 | 5.110 | 5.110 | 4.876 | 1,002 |
| 2025-12-05 | 5.140 | 5.160 | 5.120 | 5.160 | 4.923 | 1,657 |
| 2025-12-04 | 5.070 | 5.070 | 5.055 | 5.055 | 4.823 | 237 |
| 2025-12-03 | 4.900 | 5.045 | 4.900 | 5.030 | 4.799 | 34,365 |
| 2025-12-02 | 4.814 | 4.850 | 4.804 | 4.818 | 4.597 | 1,070 |
| 2025-12-01 | 4.828 | 4.898 | 4.828 | 4.898 | 4.673 | 25 |
| 2025-11-28 | 4.780 | 4.780 | 4.746 | 4.746 | 4.528 | 1,300 |
| 2025-11-27 | 4.776 | 4.776 | 4.774 | 4.774 | 4.555 | 4 |
| 2025-11-26 | 4.830 | 4.830 | 4.752 | 4.784 | 4.564 | 5,077 |
| 2025-11-24 | 4.818 | 4.818 | 4.784 | 4.784 | 4.564 | 1 |
| 2025-11-21 | 4.800 | 4.832 | 4.800 | 4.818 | 4.597 | 5 |
| 2025-11-20 | 4.966 | 5.000 | 4.966 | 5.000 | 4.771 | 4 |
| 2025-11-18 | 4.946 | 4.946 | 4.888 | 4.888 | 4.664 | 570 |
| 2025-11-17 | 4.920 | 5.035 | 4.920 | 5.030 | 4.799 | 926 |
| 2025-11-13 | 4.900 | 4.900 | 4.898 | 4.898 | 4.673 | 214 |
| 2025-11-10 | 4.848 | 4.860 | 4.848 | 4.860 | 4.637 | 81 |
| 2025-11-05 | 4.850 | 4.850 | 4.742 | 4.742 | 4.524 | 168 |
| 2025-11-04 | 4.806 | 4.818 | 4.806 | 4.818 | 4.597 | 1,272 |
| 2025-11-03 | 4.860 | 4.860 | 4.858 | 4.860 | 4.637 | 979 |
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.