Etablissements Maurel et Prom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 4.916 | 4.974 | 4.858 | 4.858 | 4.350 | 175,517 |
| 2024-09-05 | 4.970 | 5.020 | 4.940 | 4.950 | 4.433 | 119,658 |
| 2024-09-04 | 4.956 | 5.030 | 4.930 | 4.990 | 4.468 | 142,093 |
| 2024-09-03 | 5.200 | 5.210 | 4.990 | 5.020 | 4.495 | 136,966 |
| 2024-09-02 | 5.245 | 5.250 | 5.155 | 5.175 | 4.634 | 116,517 |
| 2024-08-30 | 5.320 | 5.360 | 5.235 | 5.265 | 4.715 | 144,070 |
| 2024-08-29 | 5.230 | 5.335 | 5.220 | 5.315 | 4.759 | 96,036 |
| 2024-08-28 | 5.360 | 5.360 | 5.240 | 5.260 | 4.710 | 90,535 |
| 2024-08-27 | 5.380 | 5.425 | 5.310 | 5.310 | 4.755 | 143,687 |
| 2024-08-26 | 5.200 | 5.405 | 5.180 | 5.340 | 4.782 | 196,856 |
| 2024-08-23 | 5.245 | 5.285 | 5.185 | 5.230 | 4.683 | 122,653 |
| 2024-08-22 | 5.370 | 5.370 | 5.210 | 5.240 | 4.692 | 172,473 |
| 2024-08-21 | 5.350 | 5.400 | 5.325 | 5.390 | 4.827 | 80,898 |
| 2024-08-20 | 5.500 | 5.500 | 5.340 | 5.350 | 4.791 | 164,254 |
| 2024-08-19 | 5.525 | 5.585 | 5.470 | 5.560 | 4.979 | 130,283 |
| 2024-08-16 | 5.580 | 5.590 | 5.470 | 5.510 | 4.934 | 168,531 |
| 2024-08-15 | 5.435 | 5.580 | 5.435 | 5.550 | 4.970 | 62,490 |
| 2024-08-14 | 5.485 | 5.500 | 5.430 | 5.435 | 4.867 | 90,906 |
| 2024-08-13 | 5.520 | 5.560 | 5.435 | 5.455 | 4.885 | 129,599 |
| 2024-08-12 | 5.440 | 5.530 | 5.385 | 5.500 | 4.925 | 193,095 |
| 2024-08-09 | 5.270 | 5.350 | 5.255 | 5.285 | 4.733 | 83,180 |
| 2024-08-08 | 5.400 | 5.400 | 5.195 | 5.275 | 4.724 | 147,629 |
| 2024-08-07 | 5.375 | 5.440 | 5.320 | 5.440 | 4.871 | 147,410 |
| 2024-08-06 | 5.410 | 5.480 | 5.130 | 5.305 | 4.750 | 214,835 |
| 2024-08-05 | 5.140 | 5.330 | 4.990 | 5.300 | 4.746 | 457,065 |
| 2024-08-02 | 5.500 | 5.520 | 5.270 | 5.310 | 4.755 | 229,047 |
| 2024-08-01 | 5.660 | 5.670 | 5.475 | 5.515 | 4.938 | 162,980 |
| 2024-07-31 | 5.675 | 5.720 | 5.640 | 5.660 | 5.068 | 125,754 |
| 2024-07-30 | 5.800 | 5.805 | 5.550 | 5.560 | 4.979 | 235,556 |
| 2024-07-29 | 5.840 | 5.990 | 5.745 | 5.760 | 5.158 | 154,703 |
| 2024-07-26 | 5.810 | 5.820 | 5.700 | 5.755 | 5.153 | 118,636 |
| 2024-07-25 | 5.820 | 5.825 | 5.590 | 5.760 | 5.158 | 273,037 |
| 2024-07-24 | 5.920 | 5.950 | 5.830 | 5.870 | 5.256 | 157,361 |
| 2024-07-23 | 6.090 | 6.090 | 5.910 | 5.925 | 5.306 | 170,819 |
| 2024-07-22 | 6.065 | 6.095 | 5.995 | 6.075 | 5.440 | 86,436 |
| 2024-07-19 | 6.350 | 6.365 | 5.995 | 6.050 | 5.418 | 188,111 |
| 2024-07-18 | 6.300 | 6.450 | 6.280 | 6.370 | 5.704 | 192,839 |
| 2024-07-17 | 6.060 | 6.200 | 6.025 | 6.140 | 5.498 | 113,733 |
| 2024-07-16 | 6.100 | 6.100 | 6.005 | 6.075 | 5.440 | 75,606 |
| 2024-07-15 | 6.100 | 6.125 | 6.040 | 6.100 | 5.462 | 79,466 |
| 2024-07-12 | 6.000 | 6.190 | 6.000 | 6.125 | 5.485 | 106,782 |
| 2024-07-11 | 6.050 | 6.075 | 5.935 | 5.995 | 5.368 | 99,088 |
| 2024-07-10 | 5.880 | 6.065 | 5.870 | 6.055 | 5.422 | 89,078 |
| 2024-07-09 | 6.020 | 6.020 | 5.865 | 5.890 | 5.274 | 170,879 |
| 2024-07-08 | 6.030 | 6.135 | 5.940 | 5.990 | 5.364 | 165,631 |
| 2024-07-05 | 6.100 | 6.160 | 6.025 | 6.120 | 5.480 | 160,642 |
| 2024-07-04 | 6.070 | 6.180 | 6.035 | 6.060 | 5.426 | 139,966 |
| 2024-07-03 | 6.160 | 6.235 | 6.005 | 6.025 | 5.395 | 301,113 |
| 2024-07-02 | 6.355 | 6.550 | 6.295 | 6.485 | 5.538 | 202,321 |
| 2024-07-01 | 6.110 | 6.390 | 6.075 | 6.340 | 5.415 | 131,881 |
| 2024-06-28 | 6.120 | 6.160 | 6.030 | 6.035 | 5.154 | 124,647 |
| 2024-06-27 | 6.065 | 6.120 | 6.020 | 6.055 | 5.171 | 81,642 |
| 2024-06-26 | 6.130 | 6.180 | 6.000 | 6.065 | 5.180 | 138,019 |
| 2024-06-25 | 6.190 | 6.295 | 6.110 | 6.125 | 5.231 | 147,418 |
| 2024-06-24 | 6.130 | 6.200 | 6.115 | 6.190 | 5.286 | 95,144 |
| 2024-06-21 | 6.320 | 6.345 | 6.100 | 6.135 | 5.240 | 188,440 |
| 2024-06-20 | 6.260 | 6.385 | 6.235 | 6.325 | 5.402 | 86,373 |
| 2024-06-19 | 6.380 | 6.390 | 6.215 | 6.240 | 5.329 | 67,127 |
| 2024-06-18 | 6.300 | 6.395 | 6.190 | 6.330 | 5.406 | 113,121 |
| 2024-06-17 | 6.100 | 6.265 | 6.055 | 6.265 | 5.351 | 261,129 |
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.