Etablissements Maurel et Prom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 8.260 | 8.260 | 7.965 | 7.965 | 7.965 | 8,011 |
| 2026-10-21 | 8.060 | 8.230 | 8.060 | 8.140 | 8.140 | 7,086 |
| 2026-10-20 | 8.140 | 8.250 | 8.035 | 8.035 | 8.035 | 1,090 |
| 2026-10-19 | 8.285 | 8.285 | 8.180 | 8.220 | 8.220 | 236 |
| 2026-10-16 | 8.033 | 8.190 | 8.033 | 8.190 | 8.190 | 378 |
| 2026-10-15 | 8.265 | 8.265 | 7.930 | 7.990 | 7.990 | 4,193 |
| 2026-10-14 | 8.455 | 8.455 | 8.305 | 8.305 | 8.305 | 17,663 |
| 2026-10-13 | 8.165 | 8.240 | 8.150 | 8.240 | 8.240 | 119 |
| 2026-10-12 | 8.150 | 8.175 | 8.080 | 8.150 | 8.150 | 5,065 |
| 2026-10-09 | 8.080 | 8.080 | 8.020 | 8.050 | 8.050 | 12,518 |
| 2026-10-08 | 7.895 | 8.130 | 7.895 | 8.130 | 8.130 | 5,167 |
| 2026-10-07 | 7.805 | 7.900 | 7.805 | 7.870 | 7.870 | 220 |
| 2026-10-06 | 7.870 | 7.905 | 7.540 | 7.595 | 7.595 | 156 |
| 2026-10-05 | 7.810 | 7.860 | 7.780 | 7.860 | 7.860 | 1,539 |
| 2026-10-02 | 7.800 | 7.825 | 7.680 | 7.680 | 7.680 | 642 |
| 2026-10-01 | 7.685 | 7.730 | 7.600 | 7.670 | 7.670 | 5,771 |
| 2026-09-30 | 7.890 | 7.890 | 7.810 | 7.835 | 7.835 | 6,490 |
| 2026-09-29 | 8.060 | 8.060 | 7.935 | 7.975 | 7.975 | 2,972 |
| 2026-09-28 | 8.120 | 8.190 | 8.075 | 8.190 | 8.190 | 1,116 |
| 2026-09-25 | 8.010 | 8.075 | 7.965 | 7.990 | 7.990 | 3,748 |
| 2026-09-24 | 8.150 | 8.215 | 8.130 | 8.190 | 8.190 | 2,406 |
| 2026-09-23 | 7.960 | 8.080 | 7.955 | 7.990 | 7.990 | 329,818 |
| 2026-09-22 | 8.120 | 8.195 | 7.940 | 8.050 | 8.050 | 16,430 |
Page 1 of 1 · 23 trading days
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.