Etablissements Maurel et Prom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 4.542 | 4.542 | 4.542 | 4.542 | 4.048 | 10 |
| 2025-04-29 | 4.608 | 4.608 | 4.554 | 4.554 | 4.059 | 104 |
| 2025-04-28 | 4.574 | 4.626 | 4.574 | 4.616 | 4.114 | 120 |
| 2025-04-23 | 4.486 | 4.486 | 4.398 | 4.398 | 3.920 | 41 |
| 2025-04-22 | 4.472 | 4.472 | 4.470 | 4.470 | 3.984 | 416,988 |
| 2025-04-17 | 4.466 | 4.466 | 4.450 | 4.452 | 3.968 | 54 |
| 2025-04-16 | 4.462 | 4.494 | 4.462 | 4.494 | 4.005 | 296 |
| 2025-04-15 | 4.548 | 4.548 | 4.470 | 4.532 | 4.039 | 29 |
| 2025-04-14 | 4.428 | 4.486 | 4.418 | 4.486 | 3.998 | 232 |
| 2025-04-11 | 4.278 | 4.294 | 4.268 | 4.294 | 3.827 | 149 |
| 2025-04-10 | 4.650 | 4.660 | 4.354 | 4.354 | 3.880 | 770,326 |
| 2025-04-09 | 4.254 | 4.254 | 4.164 | 4.164 | 3.711 | 2,778 |
| 2025-04-08 | 4.570 | 4.570 | 4.394 | 4.402 | 3.923 | 140 |
| 2025-04-07 | 4.000 | 4.486 | 3.980 | 4.414 | 3.934 | 593 |
| 2025-04-04 | 4.290 | 4.370 | 4.168 | 4.260 | 3.797 | 5,985 |
| 2025-04-03 | 4.716 | 4.749 | 4.636 | 4.749 | 4.232 | 479,532 |
| 2025-04-02 | 4.866 | 4.866 | 4.800 | 4.823 | 4.298 | 2,435 |
| 2025-04-01 | 4.894 | 4.926 | 4.780 | 4.824 | 4.299 | 14,648 |
| 2025-03-31 | 5.335 | 5.335 | 4.785 | 4.846 | 4.319 | 4,495 |
| 2025-03-28 | 5.770 | 5.770 | 5.680 | 5.709 | 5.088 | 1,735 |
| 2025-03-27 | 5.775 | 5.790 | 5.750 | 5.785 | 5.156 | 567 |
| 2025-03-26 | 5.805 | 5.855 | 5.785 | 5.844 | 5.208 | 3,173 |
| 2025-03-25 | 5.665 | 5.695 | 5.665 | 5.675 | 5.057 | 2,270 |
| 2025-03-24 | 5.585 | 5.585 | 5.565 | 5.585 | 4.977 | 155 |
| 2025-03-21 | 5.625 | 5.675 | 5.585 | 5.599 | 4.990 | 413 |
| 2025-03-20 | 5.655 | 5.655 | 5.622 | 5.622 | 5.010 | 1,898 |
| 2025-03-19 | 5.475 | 5.553 | 5.475 | 5.531 | 4.930 | 724 |
| 2025-03-18 | 5.580 | 5.580 | 5.503 | 5.503 | 4.904 | 955 |
| 2025-03-17 | 5.380 | 5.500 | 5.380 | 5.462 | 4.868 | 2,086 |
| 2025-03-14 | 5.355 | 5.370 | 5.330 | 5.350 | 4.768 | 1,186 |
| 2025-03-13 | 5.365 | 5.380 | 5.321 | 5.330 | 4.750 | 1,857 |
| 2025-03-12 | 5.200 | 5.285 | 5.200 | 5.257 | 4.685 | 6,469 |
| 2025-03-11 | 5.230 | 5.238 | 5.135 | 5.174 | 4.611 | 4,791 |
| 2025-03-10 | 5.295 | 5.300 | 5.230 | 5.260 | 4.688 | 2,110 |
| 2025-03-07 | 5.385 | 5.425 | 5.373 | 5.373 | 4.789 | 409 |
| 2025-03-06 | 5.610 | 5.610 | 5.358 | 5.394 | 4.807 | 4,202 |
| 2025-03-05 | 5.595 | 5.633 | 5.595 | 5.633 | 5.020 | 415 |
| 2025-03-04 | 5.545 | 5.545 | 5.518 | 5.522 | 4.921 | 3,674 |
| 2025-03-03 | 5.910 | 5.910 | 5.765 | 5.785 | 5.155 | 845 |
| 2025-02-28 | 5.895 | 5.895 | 5.875 | 5.876 | 5.237 | 2,397 |
| 2025-02-27 | 5.805 | 5.945 | 5.800 | 5.905 | 5.263 | 2,248 |
| 2025-02-26 | 5.950 | 5.990 | 5.924 | 5.924 | 5.280 | 527 |
| 2025-02-25 | 6.105 | 6.105 | 5.950 | 5.973 | 5.323 | 2,230 |
| 2025-02-24 | 6.085 | 6.115 | 6.085 | 6.115 | 5.450 | 1,888 |
| 2025-02-21 | 6.245 | 6.250 | 6.205 | 6.212 | 5.536 | 888 |
| 2025-02-20 | 6.248 | 6.248 | 6.235 | 6.235 | 5.557 | 1,416 |
| 2025-02-19 | 6.325 | 6.325 | 6.215 | 6.280 | 5.597 | 1,711 |
| 2025-02-18 | 6.284 | 6.284 | 6.284 | 6.284 | 5.601 | 459 |
| 2025-02-17 | 6.300 | 6.305 | 6.288 | 6.288 | 5.604 | 591 |
| 2025-02-14 | 6.340 | 6.350 | 6.314 | 6.314 | 5.627 | 710 |
| 2025-02-13 | 6.325 | 6.365 | 6.250 | 6.289 | 5.604 | 4,486 |
| 2025-02-12 | 6.380 | 6.470 | 6.370 | 6.420 | 5.722 | 773,340 |
| 2025-02-11 | 6.480 | 6.540 | 6.480 | 6.501 | 5.794 | 5,825 |
| 2025-02-10 | 6.440 | 6.475 | 6.440 | 6.470 | 5.766 | 672 |
| 2025-02-07 | 6.410 | 6.410 | 6.360 | 6.385 | 5.690 | 2,479 |
| 2025-02-06 | 6.500 | 6.510 | 6.500 | 6.502 | 5.794 | 3,178 |
| 2025-02-05 | 6.490 | 6.511 | 6.425 | 6.432 | 5.732 | 444,752 |
| 2025-02-04 | 6.440 | 6.440 | 6.354 | 6.424 | 5.725 | 1,580 |
| 2025-02-03 | 6.105 | 6.365 | 6.090 | 6.282 | 5.598 | 2,693 |
| 2025-01-31 | 6.155 | 6.255 | 6.155 | 6.224 | 5.547 | 3,759 |
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.