Etablissements Maurel et Prom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.732 | 4.816 | 4.732 | 4.812 | 4.591 | 7 |
| 2025-10-30 | 4.616 | 4.642 | 4.602 | 4.642 | 4.429 | 13 |
| 2025-10-29 | 4.600 | 4.600 | 4.574 | 4.574 | 4.364 | 4 |
| 2025-10-28 | 4.602 | 4.602 | 4.554 | 4.554 | 4.345 | 3,953 |
| 2025-10-27 | 4.682 | 4.700 | 4.680 | 4.700 | 4.484 | 5 |
| 2025-10-24 | 4.670 | 4.670 | 4.670 | 4.670 | 4.456 | 4 |
| 2025-10-23 | 4.734 | 4.752 | 4.734 | 4.752 | 4.534 | 45 |
| 2025-10-22 | 4.552 | 4.552 | 4.552 | 4.552 | 4.343 | 11 |
| 2025-10-21 | 4.540 | 4.540 | 4.470 | 4.470 | 4.265 | 9 |
| 2025-10-20 | 4.528 | 4.530 | 4.522 | 4.530 | 4.322 | 39 |
| 2025-10-17 | 4.560 | 4.594 | 4.454 | 4.454 | 4.250 | 3,242 |
| 2025-10-16 | 4.750 | 4.750 | 4.674 | 4.692 | 4.477 | 5 |
| 2025-10-15 | 4.740 | 4.740 | 4.740 | 4.740 | 4.523 | 1 |
| 2025-10-14 | 4.760 | 4.760 | 4.700 | 4.716 | 4.500 | 103 |
| 2025-10-13 | 4.850 | 4.888 | 4.810 | 4.810 | 4.589 | 106 |
| 2025-10-10 | 4.940 | 4.996 | 4.884 | 4.884 | 4.660 | 14 |
| 2025-10-09 | 5.015 | 5.015 | 5.015 | 5.015 | 4.785 | 3 |
| 2025-10-08 | 5.000 | 5.035 | 4.964 | 4.992 | 4.763 | 54 |
| 2025-10-07 | 5.060 | 5.060 | 4.938 | 4.972 | 4.744 | 291 |
| 2025-10-06 | 4.938 | 5.015 | 4.938 | 4.999 | 4.770 | 629 |
| 2025-10-03 | 4.890 | 4.920 | 4.890 | 4.916 | 4.690 | 35 |
| 2025-10-02 | 4.900 | 4.928 | 4.900 | 4.900 | 4.675 | 107 |
| 2025-10-01 | 4.898 | 4.926 | 4.898 | 4.918 | 4.692 | 4 |
| 2025-09-30 | 5.050 | 5.050 | 4.828 | 4.874 | 4.650 | 13,318 |
| 2025-09-29 | 5.155 | 5.165 | 5.155 | 5.165 | 4.928 | 2,283 |
| 2025-09-26 | 5.070 | 5.170 | 5.050 | 5.170 | 4.933 | 28 |
| 2025-09-25 | 5.040 | 5.050 | 5.038 | 5.045 | 4.814 | 217,334 |
| 2025-09-24 | 4.964 | 5.010 | 4.964 | 5.010 | 4.780 | 142 |
| 2025-09-23 | 4.908 | 4.908 | 4.904 | 4.904 | 4.679 | 33 |
| 2025-09-22 | 4.752 | 4.886 | 4.752 | 4.886 | 4.662 | 2,860 |
| 2025-09-19 | 4.794 | 4.794 | 4.760 | 4.760 | 4.542 | 15 |
| 2025-09-18 | 4.816 | 4.850 | 4.816 | 4.850 | 4.627 | 1 |
| 2025-09-17 | 4.898 | 4.898 | 4.898 | 4.898 | 4.673 | 293,033 |
| 2025-09-16 | 4.762 | 4.828 | 4.762 | 4.826 | 4.605 | 2,267 |
| 2025-09-15 | 4.660 | 4.700 | 4.660 | 4.680 | 4.465 | 20 |
| 2025-09-12 | 4.660 | 4.680 | 4.650 | 4.650 | 4.437 | 824 |
| 2025-09-11 | 4.706 | 4.706 | 4.642 | 4.650 | 4.437 | 26 |
| 2025-09-10 | 4.740 | 4.740 | 4.660 | 4.660 | 4.446 | 9 |
| 2025-09-09 | 4.684 | 4.686 | 4.664 | 4.686 | 4.471 | 2 |
| 2025-09-08 | 4.734 | 4.778 | 4.734 | 4.742 | 4.524 | 258 |
| 2025-09-05 | 4.826 | 4.826 | 4.676 | 4.676 | 4.461 | 234 |
| 2025-09-04 | 4.790 | 4.848 | 4.790 | 4.832 | 4.610 | 23 |
| 2025-09-03 | 4.876 | 4.950 | 4.842 | 4.842 | 4.620 | 510,070 |
| 2025-09-02 | 5.050 | 5.050 | 5.025 | 5.045 | 4.814 | 40 |
| 2025-09-01 | 5.085 | 5.085 | 5.040 | 5.040 | 4.809 | 623 |
| 2025-08-29 | 5.100 | 5.155 | 5.100 | 5.110 | 4.876 | 71 |
| 2025-08-28 | 5.090 | 5.140 | 5.055 | 5.055 | 4.823 | 2,940 |
| 2025-08-27 | 5.010 | 5.020 | 5.010 | 5.010 | 4.780 | 140 |
| 2025-08-26 | 5.015 | 5.015 | 4.970 | 5.005 | 4.775 | 1,585 |
| 2025-08-22 | 5.460 | 5.476 | 5.420 | 5.450 | 4.857 | 1,563 |
| 2025-08-21 | 5.225 | 5.435 | 5.225 | 5.400 | 4.813 | 33 |
| 2025-08-20 | 5.260 | 5.260 | 5.245 | 5.245 | 4.674 | 250 |
| 2025-08-19 | 5.290 | 5.310 | 5.270 | 5.277 | 4.703 | 1,271 |
| 2025-08-18 | 5.280 | 5.280 | 5.240 | 5.260 | 4.688 | 455 |
| 2025-08-15 | 5.310 | 5.310 | 5.275 | 5.275 | 4.701 | 1,040 |
| 2025-08-14 | 5.175 | 5.175 | 5.175 | 5.175 | 4.612 | 30 |
| 2025-08-13 | 5.260 | 5.270 | 5.255 | 5.270 | 4.697 | 4,108 |
| 2025-08-12 | 5.290 | 5.335 | 5.290 | 5.335 | 4.755 | 71 |
| 2025-08-11 | 5.335 | 5.335 | 5.290 | 5.290 | 4.714 | 55 |
| 2025-08-08 | 5.290 | 5.380 | 5.290 | 5.365 | 4.781 | 28 |
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.