Etablissements Maurel et Prom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 6.250 | 6.280 | 6.065 | 6.135 | 5.240 | 328,429 |
| 2024-06-13 | 6.415 | 6.470 | 6.215 | 6.250 | 5.338 | 212,460 |
| 2024-06-12 | 6.310 | 6.425 | 6.290 | 6.410 | 5.474 | 115,092 |
| 2024-06-11 | 6.360 | 6.510 | 6.300 | 6.325 | 5.402 | 196,760 |
| 2024-06-10 | 6.250 | 6.355 | 6.170 | 6.340 | 5.415 | 169,286 |
| 2024-06-07 | 6.335 | 6.375 | 6.245 | 6.320 | 5.397 | 100,877 |
| 2024-06-06 | 6.280 | 6.350 | 6.250 | 6.320 | 5.397 | 60,822 |
| 2024-06-05 | 6.250 | 6.310 | 6.205 | 6.260 | 5.346 | 93,435 |
| 2024-06-04 | 6.460 | 6.460 | 6.200 | 6.240 | 5.329 | 324,395 |
| 2024-06-03 | 6.690 | 6.860 | 6.610 | 6.610 | 5.645 | 202,223 |
| 2024-05-31 | 6.580 | 6.660 | 6.560 | 6.660 | 5.688 | 191,860 |
| 2024-05-30 | 6.600 | 6.660 | 6.500 | 6.600 | 5.637 | 131,284 |
| 2024-05-29 | 6.650 | 6.865 | 6.590 | 6.640 | 5.671 | 179,001 |
| 2024-05-28 | 6.795 | 6.820 | 6.615 | 6.650 | 5.679 | 129,736 |
| 2024-05-27 | 6.580 | 6.840 | 6.575 | 6.795 | 5.803 | 149,092 |
| 2024-05-24 | 6.620 | 6.635 | 6.570 | 6.595 | 5.632 | 99,936 |
| 2024-05-23 | 6.420 | 6.655 | 6.420 | 6.625 | 5.658 | 130,422 |
| 2024-05-22 | 6.640 | 6.650 | 6.400 | 6.415 | 5.479 | 243,328 |
| 2024-05-21 | 6.720 | 6.820 | 6.525 | 6.670 | 5.696 | 218,064 |
| 2024-05-20 | 6.710 | 6.740 | 6.620 | 6.740 | 5.756 | 266,701 |
| 2024-05-17 | 6.500 | 6.740 | 6.480 | 6.695 | 5.718 | 302,088 |
| 2024-05-16 | 6.430 | 6.495 | 6.330 | 6.475 | 5.530 | 128,146 |
| 2024-05-15 | 6.500 | 6.550 | 6.395 | 6.440 | 5.500 | 156,827 |
| 2024-05-14 | 6.500 | 6.550 | 6.445 | 6.445 | 5.504 | 110,376 |
| 2024-05-13 | 6.510 | 6.520 | 6.410 | 6.475 | 5.530 | 130,179 |
| 2024-05-10 | 6.460 | 6.550 | 6.450 | 6.515 | 5.564 | 123,874 |
| 2024-05-09 | 6.400 | 6.415 | 6.325 | 6.385 | 5.453 | 85,673 |
| 2024-05-08 | 6.500 | 6.500 | 6.345 | 6.410 | 5.474 | 131,772 |
| 2024-05-07 | 6.495 | 6.560 | 6.395 | 6.485 | 5.538 | 199,698 |
| 2024-05-06 | 6.290 | 6.610 | 6.290 | 6.450 | 5.509 | 377,619 |
| 2024-05-03 | 5.980 | 6.070 | 5.970 | 6.010 | 5.133 | 152,192 |
| 2024-05-02 | 5.960 | 5.960 | 5.785 | 5.865 | 5.009 | 193,629 |
| 2024-04-30 | 6.140 | 6.155 | 5.980 | 5.980 | 5.107 | 159,953 |
| 2024-04-29 | 6.080 | 6.160 | 6.055 | 6.140 | 5.244 | 119,394 |
| 2024-04-26 | 6.100 | 6.225 | 6.085 | 6.145 | 5.248 | 109,137 |
| 2024-04-25 | 6.245 | 6.250 | 6.080 | 6.095 | 5.205 | 102,363 |
| 2024-04-24 | 6.255 | 6.395 | 6.220 | 6.220 | 5.312 | 143,562 |
| 2024-04-23 | 6.030 | 6.215 | 5.980 | 6.195 | 5.291 | 152,472 |
| 2024-04-22 | 6.075 | 6.135 | 5.975 | 6.020 | 5.141 | 143,690 |
| 2024-04-19 | 6.160 | 6.165 | 5.970 | 6.105 | 5.214 | 137,155 |
| 2024-04-18 | 6.250 | 6.350 | 6.045 | 6.130 | 5.235 | 243,401 |
| 2024-04-17 | 6.240 | 6.270 | 6.160 | 6.200 | 5.295 | 109,109 |
| 2024-04-16 | 6.370 | 6.495 | 6.160 | 6.240 | 5.329 | 338,713 |
| 2024-04-15 | 6.615 | 6.630 | 6.340 | 6.470 | 5.526 | 320,461 |
| 2024-04-12 | 6.385 | 6.560 | 6.385 | 6.515 | 5.564 | 316,084 |
| 2024-04-11 | 6.110 | 6.335 | 6.110 | 6.300 | 5.380 | 272,678 |
| 2024-04-10 | 6.045 | 6.125 | 6.020 | 6.100 | 5.210 | 120,944 |
| 2024-04-09 | 6.060 | 6.145 | 5.935 | 6.040 | 5.158 | 177,427 |
| 2024-04-08 | 6.120 | 6.205 | 6.055 | 6.090 | 5.201 | 253,420 |
| 2024-04-05 | 5.840 | 6.120 | 5.835 | 6.120 | 5.227 | 343,666 |
| 2024-04-04 | 5.870 | 5.880 | 5.790 | 5.790 | 4.945 | 99,124 |
| 2024-04-03 | 5.805 | 5.870 | 5.760 | 5.855 | 5.000 | 203,102 |
| 2024-04-02 | 5.630 | 5.795 | 5.630 | 5.765 | 4.924 | 269,884 |
| 2024-03-28 | 5.580 | 5.635 | 5.485 | 5.595 | 4.778 | 151,535 |
| 2024-03-27 | 5.540 | 5.600 | 5.480 | 5.565 | 4.753 | 130,963 |
| 2024-03-26 | 5.500 | 5.605 | 5.500 | 5.540 | 4.731 | 119,882 |
| 2024-03-25 | 5.415 | 5.550 | 5.405 | 5.510 | 4.706 | 100,232 |
| 2024-03-22 | 5.500 | 5.520 | 5.430 | 5.430 | 4.637 | 86,580 |
| 2024-03-21 | 5.550 | 5.610 | 5.500 | 5.515 | 4.710 | 147,874 |
| 2024-03-20 | 5.545 | 5.550 | 5.460 | 5.545 | 4.736 | 162,830 |
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.