Etablissements Maurel et Prom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 5.255 | 5.315 | 5.255 | 5.300 | 4.723 | 355 |
| 2025-08-06 | 5.380 | 5.385 | 5.310 | 5.310 | 4.732 | 6 |
| 2025-08-05 | 5.110 | 5.165 | 5.110 | 5.165 | 4.603 | 282 |
| 2025-08-04 | 5.175 | 5.195 | 5.140 | 5.140 | 4.581 | 935 |
| 2025-08-01 | 5.390 | 5.390 | 5.180 | 5.190 | 4.625 | 1,254 |
| 2025-07-31 | 5.305 | 5.320 | 5.275 | 5.315 | 4.737 | 682 |
| 2025-07-30 | 5.385 | 5.385 | 5.285 | 5.285 | 4.710 | 213 |
| 2025-07-29 | 5.375 | 5.375 | 5.315 | 5.315 | 4.737 | 61 |
| 2025-07-28 | 5.335 | 5.335 | 5.265 | 5.280 | 4.706 | 128 |
| 2025-07-25 | 5.260 | 5.325 | 5.240 | 5.240 | 4.670 | 1,276 |
| 2025-07-24 | 5.000 | 5.010 | 4.934 | 5.010 | 4.465 | 840 |
| 2025-07-23 | 4.996 | 4.996 | 4.960 | 4.974 | 4.433 | 63 |
| 2025-07-22 | 4.950 | 4.966 | 4.940 | 4.944 | 4.406 | 106 |
| 2025-07-21 | 4.990 | 4.990 | 4.916 | 4.922 | 4.387 | 1,718 |
| 2025-07-18 | 5.040 | 5.040 | 5.040 | 5.040 | 4.492 | 13 |
| 2025-07-17 | 5.055 | 5.055 | 4.950 | 4.998 | 4.454 | 364 |
| 2025-07-16 | 5.115 | 5.115 | 5.115 | 5.115 | 4.559 | 25 |
| 2025-07-15 | 5.150 | 5.150 | 5.130 | 5.130 | 4.572 | 8 |
| 2025-07-14 | 5.250 | 5.250 | 5.250 | 5.250 | 4.679 | 5 |
| 2025-07-11 | 5.185 | 5.185 | 5.185 | 5.185 | 4.621 | 4 |
| 2025-07-10 | 5.120 | 5.165 | 5.120 | 5.165 | 4.603 | 1,159 |
| 2025-07-09 | 5.185 | 5.190 | 5.150 | 5.150 | 4.590 | 30 |
| 2025-07-08 | 5.090 | 5.180 | 5.085 | 5.180 | 4.616 | 108 |
| 2025-07-07 | 5.115 | 5.115 | 5.080 | 5.085 | 4.532 | 38 |
| 2025-07-04 | 5.200 | 5.200 | 5.060 | 5.095 | 4.541 | 71 |
| 2025-07-03 | 5.050 | 5.210 | 5.050 | 5.210 | 4.643 | 1,788 |
| 2025-07-02 | 4.878 | 4.898 | 4.878 | 4.898 | 4.365 | 4 |
| 2025-07-01 | 4.830 | 4.830 | 4.758 | 4.758 | 4.240 | 369 |
| 2025-06-30 | 4.802 | 4.802 | 4.796 | 4.796 | 4.274 | 39 |
| 2025-06-27 | 4.886 | 4.886 | 4.820 | 4.820 | 4.296 | 1 |
| 2025-06-26 | 4.830 | 4.858 | 4.794 | 4.814 | 4.290 | 1,361 |
| 2025-06-25 | 4.872 | 4.924 | 4.802 | 4.822 | 4.297 | 827 |
| 2025-06-24 | 4.996 | 4.996 | 4.804 | 4.890 | 4.358 | 2,715 |
| 2025-06-23 | 5.215 | 5.490 | 5.210 | 5.425 | 4.835 | 17,226 |
| 2025-06-19 | 5.145 | 5.240 | 5.145 | 5.240 | 4.670 | 27 |
| 2025-06-18 | 5.130 | 5.195 | 5.105 | 5.105 | 4.550 | 205 |
| 2025-06-17 | 4.976 | 5.065 | 4.976 | 5.050 | 4.501 | 33 |
| 2025-06-16 | 4.988 | 5.190 | 4.956 | 4.996 | 4.452 | 527 |
| 2025-06-13 | 4.952 | 4.996 | 4.858 | 4.868 | 4.338 | 1,731 |
| 2025-06-12 | 4.740 | 4.840 | 4.740 | 4.770 | 4.251 | 720 |
| 2025-06-11 | 4.720 | 4.720 | 4.720 | 4.720 | 4.207 | 2 |
| 2025-06-10 | 4.582 | 4.700 | 4.582 | 4.700 | 4.189 | 6 |
| 2025-06-09 | 4.526 | 4.562 | 4.526 | 4.554 | 4.059 | 10 |
| 2025-06-05 | 4.580 | 4.580 | 4.580 | 4.580 | 4.082 | 34,889 |
| 2025-06-04 | 4.710 | 4.710 | 4.648 | 4.648 | 4.142 | 643 |
| 2025-06-03 | 4.622 | 4.622 | 4.604 | 4.604 | 4.103 | 7 |
| 2025-06-02 | 4.700 | 4.700 | 4.580 | 4.604 | 4.103 | 89 |
| 2025-05-29 | 4.870 | 4.870 | 4.866 | 4.866 | 4.337 | 25 |
| 2025-05-23 | 4.672 | 4.736 | 4.660 | 4.690 | 4.180 | 593 |
| 2025-05-22 | 4.640 | 4.670 | 4.630 | 4.630 | 4.126 | 83 |
| 2025-05-21 | 4.692 | 4.692 | 4.684 | 4.684 | 4.174 | 626 |
| 2025-05-20 | 4.692 | 4.692 | 4.686 | 4.686 | 4.176 | 452 |
| 2025-05-19 | 4.760 | 4.760 | 4.740 | 4.740 | 4.224 | 100 |
| 2025-05-15 | 4.768 | 4.768 | 4.750 | 4.756 | 4.239 | 13 |
| 2025-05-14 | 4.920 | 4.940 | 4.920 | 4.926 | 4.390 | 11 |
| 2025-05-13 | 4.790 | 4.844 | 4.790 | 4.844 | 4.317 | 12 |
| 2025-05-08 | 4.520 | 4.548 | 4.520 | 4.548 | 4.053 | 37 |
| 2025-05-07 | 4.376 | 4.376 | 4.374 | 4.374 | 3.898 | 22 |
| 2025-05-06 | 4.342 | 4.342 | 4.342 | 4.342 | 3.870 | 188 |
| 2025-05-02 | 4.578 | 4.620 | 4.518 | 4.598 | 4.098 | 31 |
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.