Etablissements Maurel et Prom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 4.852 | 4.899 | 4.830 | 4.842 | 4.315 | 1,671 |
| 2024-11-01 | 4.920 | 4.938 | 4.834 | 4.852 | 4.324 | 404 |
| 2024-10-31 | 4.782 | 4.782 | 4.762 | 4.764 | 4.246 | 51 |
| 2024-10-30 | 4.810 | 4.812 | 4.784 | 4.807 | 4.284 | 1,373 |
| 2024-10-29 | 4.886 | 4.908 | 4.799 | 4.908 | 4.374 | 2,129 |
| 2024-10-28 | 4.864 | 4.894 | 4.846 | 4.858 | 4.329 | 912 |
| 2024-10-25 | 4.906 | 4.994 | 4.900 | 4.994 | 4.451 | 210 |
| 2024-10-24 | 5.050 | 5.050 | 4.898 | 4.940 | 4.403 | 231 |
| 2024-10-23 | 5.040 | 5.100 | 5.040 | 5.100 | 4.545 | 352 |
| 2024-10-22 | 5.110 | 5.120 | 5.110 | 5.115 | 4.559 | 633 |
| 2024-10-21 | 5.050 | 5.120 | 5.050 | 5.118 | 4.561 | 2,980 |
| 2024-10-18 | 5.140 | 5.165 | 5.080 | 5.162 | 4.600 | 1,348 |
| 2024-10-17 | 4.980 | 5.150 | 4.969 | 5.126 | 4.569 | 44,207 |
| 2024-10-16 | 5.000 | 5.015 | 4.977 | 4.993 | 4.450 | 482 |
| 2024-10-15 | 5.025 | 5.045 | 4.928 | 4.971 | 4.430 | 4,861 |
| 2024-10-14 | 5.140 | 5.175 | 5.135 | 5.160 | 4.599 | 3,292 |
| 2024-10-11 | 5.240 | 5.240 | 5.180 | 5.240 | 4.670 | 165 |
| 2024-10-10 | 5.215 | 5.220 | 5.195 | 5.215 | 4.648 | 921 |
| 2024-10-09 | 5.200 | 5.210 | 5.125 | 5.200 | 4.634 | 1,361 |
| 2024-10-08 | 5.280 | 5.320 | 5.190 | 5.268 | 4.695 | 3,036 |
| 2024-10-07 | 5.185 | 5.400 | 5.185 | 5.390 | 4.803 | 1,983 |
| 2024-10-04 | 5.230 | 5.360 | 5.230 | 5.295 | 4.719 | 4,408 |
| 2024-10-03 | 5.115 | 5.160 | 5.065 | 5.118 | 4.561 | 3,139 |
| 2024-10-02 | 5.020 | 5.183 | 4.908 | 5.115 | 4.559 | 8,114 |
| 2024-10-01 | 4.520 | 4.846 | 4.520 | 4.818 | 4.293 | 2,156 |
| 2024-09-30 | 4.840 | 4.840 | 4.718 | 4.758 | 4.240 | 1,288 |
| 2024-09-27 | 4.784 | 4.836 | 4.784 | 4.784 | 4.264 | 353 |
| 2024-09-26 | 4.800 | 4.826 | 4.748 | 4.775 | 4.256 | 3,803 |
| 2024-09-25 | 4.900 | 4.940 | 4.796 | 4.826 | 4.301 | 7,109 |
| 2024-09-24 | 4.928 | 4.950 | 4.910 | 4.935 | 4.398 | 1,249 |
| 2024-09-23 | 4.900 | 4.992 | 4.834 | 4.932 | 4.396 | 3,850 |
| 2024-09-20 | 4.958 | 4.958 | 4.838 | 4.846 | 4.319 | 2,456 |
| 2024-09-19 | 4.962 | 4.992 | 4.932 | 4.954 | 4.415 | 884 |
| 2024-09-18 | 4.882 | 4.898 | 4.860 | 4.885 | 4.354 | 940 |
| 2024-09-17 | 4.920 | 4.920 | 4.798 | 4.847 | 4.320 | 1,037 |
| 2024-09-16 | 4.870 | 4.906 | 4.844 | 4.889 | 4.357 | 267 |
| 2024-09-13 | 4.930 | 4.930 | 4.884 | 4.898 | 4.365 | 513 |
| 2024-09-12 | 4.892 | 4.902 | 4.850 | 4.850 | 4.322 | 2,288 |
| 2024-09-11 | 4.906 | 4.930 | 4.860 | 4.884 | 4.353 | 4,033 |
| 2024-09-10 | 4.882 | 4.882 | 4.780 | 4.788 | 4.267 | 10,819 |
| 2024-09-09 | 4.882 | 4.914 | 4.862 | 4.884 | 4.353 | 1,153 |
| 2024-09-06 | 4.808 | 4.920 | 4.808 | 4.897 | 4.365 | 2,472 |
| 2024-09-05 | 4.948 | 5.005 | 4.948 | 4.984 | 4.442 | 2,106 |
| 2024-09-04 | 5.015 | 5.015 | 4.982 | 4.991 | 4.448 | 2,433 |
| 2024-09-03 | 5.160 | 5.160 | 5.000 | 5.001 | 4.457 | 1,270 |
| 2024-09-02 | 5.245 | 5.245 | 5.160 | 5.188 | 4.624 | 497 |
| 2024-08-30 | 5.305 | 5.320 | 5.230 | 5.255 | 4.683 | 1,106 |
| 2024-08-29 | 5.235 | 5.320 | 5.235 | 5.300 | 4.723 | 71 |
| 2024-08-28 | 5.350 | 5.350 | 5.240 | 5.270 | 4.697 | 2,829 |
| 2024-08-27 | 5.380 | 5.405 | 5.325 | 5.377 | 4.792 | 2,597 |
| 2024-08-23 | 5.190 | 5.280 | 5.180 | 5.244 | 4.674 | 1,434 |
| 2024-08-22 | 5.245 | 5.285 | 5.210 | 5.245 | 4.674 | 5,057 |
| 2024-08-21 | 5.405 | 5.405 | 5.350 | 5.358 | 4.775 | 320 |
| 2024-08-20 | 5.390 | 5.415 | 5.355 | 5.370 | 4.786 | 710 |
| 2024-08-19 | 5.516 | 5.580 | 5.495 | 5.518 | 4.918 | 1,839 |
| 2024-08-16 | 5.500 | 5.515 | 5.460 | 5.515 | 4.915 | 51 |
| 2024-08-15 | 5.465 | 5.590 | 5.460 | 5.565 | 4.960 | 430 |
| 2024-08-14 | 5.485 | 5.495 | 5.445 | 5.450 | 4.857 | 724 |
| 2024-08-13 | 5.530 | 5.550 | 5.450 | 5.543 | 4.939 | 1,719 |
| 2024-08-12 | 5.430 | 5.505 | 5.380 | 5.486 | 4.890 | 4,498 |
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.