Etablissements Maurel et Prom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 6.315 | 6.315 | 6.180 | 6.190 | 5.517 | 2,878 |
| 2025-01-29 | 6.155 | 6.155 | 6.100 | 6.113 | 5.448 | 493 |
| 2025-01-28 | 6.210 | 6.210 | 6.109 | 6.109 | 5.444 | 17,293 |
| 2025-01-27 | 6.280 | 6.285 | 6.235 | 6.251 | 5.571 | 4,503 |
| 2025-01-24 | 6.300 | 6.325 | 6.210 | 6.260 | 5.579 | 5,869 |
| 2025-01-23 | 6.595 | 6.600 | 6.125 | 6.444 | 5.743 | 7,331 |
| 2025-01-22 | 6.565 | 6.685 | 6.565 | 6.633 | 5.911 | 2,780 |
| 2025-01-21 | 6.700 | 6.700 | 6.500 | 6.538 | 5.826 | 8,686 |
| 2025-01-20 | 6.655 | 6.725 | 6.595 | 6.705 | 5.976 | 692,624 |
| 2025-01-17 | 6.400 | 6.705 | 6.200 | 6.690 | 5.962 | 3,052 |
| 2025-01-16 | 6.710 | 6.720 | 6.625 | 6.687 | 5.960 | 695,076 |
| 2025-01-15 | 6.600 | 6.730 | 6.600 | 6.694 | 5.965 | 6,521 |
| 2025-01-14 | 6.490 | 6.595 | 6.380 | 6.574 | 5.858 | 4,556 |
| 2025-01-13 | 6.505 | 6.505 | 6.405 | 6.457 | 5.755 | 11,436 |
| 2025-01-10 | 6.200 | 6.525 | 6.200 | 6.465 | 5.762 | 12,204 |
| 2025-01-09 | 6.365 | 6.375 | 6.320 | 6.320 | 5.632 | 11,479 |
| 2025-01-08 | 6.270 | 6.340 | 6.265 | 6.296 | 5.611 | 3,552 |
| 2025-01-07 | 6.135 | 6.270 | 6.118 | 6.118 | 5.452 | 10,133 |
| 2025-01-06 | 6.010 | 6.130 | 5.955 | 6.087 | 5.425 | 4,986 |
| 2025-01-03 | 5.940 | 6.045 | 5.920 | 5.975 | 5.325 | 1,572 |
| 2025-01-02 | 5.850 | 5.910 | 5.670 | 5.786 | 5.157 | 1,911 |
| 2024-12-31 | 5.635 | 5.645 | 5.635 | 5.645 | 5.031 | 641 |
| 2024-12-30 | 5.505 | 5.540 | 5.410 | 5.530 | 4.928 | 2,271 |
| 2024-12-27 | 5.290 | 5.415 | 5.285 | 5.392 | 4.806 | 2,835 |
| 2024-12-24 | 5.270 | 5.290 | 5.265 | 5.290 | 4.714 | 1,135 |
| 2024-12-23 | 5.165 | 5.168 | 5.165 | 5.168 | 4.606 | 2,388 |
| 2024-12-20 | 5.135 | 5.190 | 5.135 | 5.190 | 4.625 | 1,206 |
| 2024-12-19 | 5.185 | 5.185 | 5.185 | 5.185 | 4.621 | 50 |
| 2024-12-18 | 4.906 | 5.085 | 4.896 | 5.013 | 4.468 | 637 |
| 2024-12-17 | 4.902 | 4.944 | 4.888 | 4.914 | 4.380 | 556 |
| 2024-12-16 | 5.250 | 5.250 | 5.053 | 5.053 | 4.503 | 306 |
| 2024-12-13 | 5.090 | 5.180 | 5.090 | 5.135 | 4.576 | 536 |
| 2024-12-12 | 5.110 | 5.115 | 5.100 | 5.115 | 4.559 | 2,500 |
| 2024-12-11 | 5.165 | 5.165 | 5.061 | 5.061 | 4.511 | 427 |
| 2024-12-10 | 5.055 | 5.075 | 4.998 | 5.039 | 4.491 | 1,160 |
| 2024-12-09 | 4.972 | 5.090 | 4.972 | 5.036 | 4.488 | 942 |
| 2024-12-06 | 4.802 | 4.806 | 4.798 | 4.800 | 4.278 | 117 |
| 2024-12-05 | 4.923 | 4.923 | 4.923 | 4.923 | 4.387 | 384 |
| 2024-12-04 | 4.912 | 4.984 | 4.912 | 4.967 | 4.427 | 6,309 |
| 2024-12-03 | 4.864 | 4.916 | 4.864 | 4.898 | 4.365 | 306 |
| 2024-12-02 | 4.914 | 4.920 | 4.865 | 4.901 | 4.368 | 1,355 |
| 2024-11-29 | 4.980 | 5.005 | 4.980 | 4.992 | 4.449 | 1,343 |
| 2024-11-28 | 4.972 | 4.980 | 4.963 | 4.963 | 4.423 | 13,582 |
| 2024-11-27 | 4.882 | 4.948 | 4.866 | 4.880 | 4.349 | 5,702 |
| 2024-11-26 | 4.896 | 5.014 | 4.896 | 4.974 | 4.433 | 404 |
| 2024-11-25 | 5.155 | 5.155 | 5.040 | 5.080 | 4.527 | 1,315 |
| 2024-11-22 | 5.195 | 5.285 | 5.081 | 5.096 | 4.542 | 1,322 |
| 2024-11-21 | 5.070 | 5.115 | 5.070 | 5.115 | 4.559 | 129 |
| 2024-11-20 | 5.120 | 5.120 | 5.080 | 5.085 | 4.532 | 210 |
| 2024-11-19 | 5.110 | 5.120 | 5.101 | 5.101 | 4.546 | 144,562 |
| 2024-11-18 | 5.075 | 5.083 | 5.075 | 5.083 | 4.530 | 902 |
| 2024-11-15 | 5.055 | 5.115 | 5.050 | 5.084 | 4.531 | 6,897 |
| 2024-11-14 | 4.880 | 4.962 | 4.880 | 4.962 | 4.422 | 972 |
| 2024-11-13 | 4.838 | 4.858 | 4.838 | 4.850 | 4.322 | 3,113 |
| 2024-11-12 | 4.920 | 4.920 | 4.882 | 4.882 | 4.351 | 13,865 |
| 2024-11-11 | 4.992 | 5.005 | 4.948 | 4.948 | 4.410 | 347 |
| 2024-11-08 | 5.060 | 5.095 | 4.942 | 4.942 | 4.404 | 2,661 |
| 2024-11-07 | 5.115 | 5.125 | 5.080 | 5.097 | 4.542 | 5,067 |
| 2024-11-06 | 5.010 | 5.010 | 4.982 | 5.008 | 4.463 | 91,478 |
| 2024-11-05 | 4.980 | 5.005 | 4.976 | 4.990 | 4.447 | 30,164 |
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.