Etablissements Maurel et Prom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 5.545 | 5.550 | 5.460 | 5.545 | 4.736 | 162,830 |
| 2024-03-19 | 5.455 | 5.580 | 5.450 | 5.575 | 4.761 | 183,697 |
| 2024-03-18 | 5.420 | 5.500 | 5.380 | 5.460 | 4.663 | 107,712 |
| 2024-03-15 | 5.480 | 5.540 | 5.410 | 5.410 | 4.620 | 295,450 |
| 2024-03-14 | 5.365 | 5.470 | 5.365 | 5.450 | 4.654 | 174,877 |
| 2024-03-13 | 5.300 | 5.395 | 5.285 | 5.345 | 4.565 | 151,835 |
| 2024-03-12 | 5.190 | 5.320 | 5.155 | 5.290 | 4.518 | 127,466 |
| 2024-03-11 | 5.250 | 5.280 | 5.140 | 5.185 | 4.428 | 140,292 |
| 2024-03-08 | 5.290 | 5.365 | 5.250 | 5.280 | 4.509 | 188,925 |
| 2024-03-07 | 4.968 | 5.260 | 4.968 | 5.250 | 4.484 | 210,989 |
| 2024-03-06 | 4.900 | 5.070 | 4.900 | 5.070 | 4.330 | 135,086 |
| 2024-03-05 | 4.920 | 4.948 | 4.782 | 4.934 | 4.214 | 150,488 |
| 2024-03-04 | 5.095 | 5.125 | 4.940 | 4.942 | 4.221 | 231,392 |
| 2024-03-01 | 4.940 | 5.135 | 4.700 | 5.095 | 4.351 | 292,659 |
| 2024-02-29 | 5.010 | 5.035 | 4.898 | 5.020 | 4.287 | 154,966 |
| 2024-02-28 | 5.075 | 5.075 | 4.960 | 5.040 | 4.304 | 105,702 |
| 2024-02-27 | 5.060 | 5.100 | 5.000 | 5.070 | 4.330 | 126,802 |
| 2024-02-26 | 4.980 | 5.085 | 4.960 | 5.080 | 4.339 | 90,557 |
| 2024-02-23 | 4.974 | 5.000 | 4.920 | 4.998 | 4.268 | 141,860 |
| 2024-02-22 | 5.055 | 5.085 | 4.990 | 4.990 | 4.262 | 104,858 |
| 2024-02-21 | 5.000 | 5.025 | 4.858 | 5.010 | 4.279 | 126,681 |
| 2024-02-20 | 4.994 | 5.040 | 4.900 | 4.914 | 4.197 | 266,404 |
| 2024-02-19 | 5.015 | 5.070 | 4.862 | 4.998 | 4.268 | 380,865 |
| 2024-02-16 | 5.515 | 5.610 | 5.115 | 5.115 | 4.368 | 434,036 |
| 2024-02-15 | 5.375 | 5.550 | 5.330 | 5.520 | 4.714 | 166,883 |
| 2024-02-14 | 5.360 | 5.405 | 5.320 | 5.340 | 4.561 | 70,982 |
| 2024-02-13 | 5.460 | 5.460 | 5.340 | 5.380 | 4.595 | 103,488 |
| 2024-02-12 | 5.310 | 5.460 | 5.255 | 5.460 | 4.663 | 133,791 |
| 2024-02-09 | 5.240 | 5.350 | 5.215 | 5.305 | 4.531 | 163,977 |
| 2024-02-08 | 5.180 | 5.240 | 5.090 | 5.235 | 4.471 | 155,494 |
| 2024-02-07 | 5.260 | 5.260 | 5.130 | 5.160 | 4.407 | 160,124 |
| 2024-02-06 | 5.170 | 5.290 | 5.160 | 5.270 | 4.501 | 84,352 |
| 2024-02-05 | 5.200 | 5.315 | 5.150 | 5.150 | 4.398 | 193,760 |
| 2024-02-02 | 5.360 | 5.360 | 5.235 | 5.255 | 4.488 | 218,857 |
| 2024-02-01 | 5.460 | 5.495 | 5.380 | 5.390 | 4.603 | 130,327 |
| 2024-01-31 | 5.595 | 5.615 | 5.510 | 5.525 | 4.719 | 137,863 |
| 2024-01-30 | 5.620 | 5.620 | 5.530 | 5.600 | 4.783 | 172,145 |
| 2024-01-29 | 5.645 | 5.765 | 5.625 | 5.625 | 4.804 | 240,481 |
| 2024-01-26 | 5.540 | 5.545 | 5.435 | 5.520 | 4.714 | 189,846 |
| 2024-01-25 | 5.655 | 5.705 | 5.465 | 5.500 | 4.697 | 217,351 |
| 2024-01-24 | 5.450 | 5.450 | 5.320 | 5.450 | 4.654 | 189,944 |
| 2024-01-23 | 5.440 | 5.485 | 5.375 | 5.430 | 4.637 | 159,432 |
| 2024-01-22 | 5.420 | 5.440 | 5.375 | 5.400 | 4.612 | 111,956 |
| 2024-01-19 | 5.375 | 5.415 | 5.310 | 5.365 | 4.582 | 207,279 |
| 2024-01-18 | 5.350 | 5.350 | 5.245 | 5.340 | 4.561 | 147,355 |
| 2024-01-17 | 5.295 | 5.345 | 5.240 | 5.345 | 4.565 | 198,453 |
| 2024-01-16 | 5.300 | 5.450 | 5.260 | 5.375 | 4.590 | 209,913 |
| 2024-01-15 | 5.255 | 5.340 | 5.235 | 5.330 | 4.552 | 169,130 |
| 2024-01-12 | 5.200 | 5.265 | 5.190 | 5.220 | 4.458 | 109,742 |
| 2024-01-11 | 5.200 | 5.265 | 5.115 | 5.185 | 4.428 | 197,717 |
| 2024-01-10 | 5.200 | 5.260 | 5.165 | 5.190 | 4.432 | 142,320 |
| 2024-01-09 | 5.330 | 5.340 | 5.230 | 5.255 | 4.488 | 143,715 |
| 2024-01-08 | 5.480 | 5.490 | 5.295 | 5.300 | 4.526 | 235,446 |
| 2024-01-05 | 5.670 | 5.670 | 5.485 | 5.610 | 4.791 | 158,786 |
| 2024-01-04 | 5.710 | 5.770 | 5.675 | 5.710 | 4.877 | 166,873 |
| 2024-01-03 | 5.500 | 5.660 | 5.345 | 5.660 | 4.834 | 482,965 |
| 2024-01-02 | 5.940 | 5.995 | 5.505 | 5.590 | 4.774 | 723,468 |
| 2023-12-29 | 6.085 | 6.125 | 6.020 | 6.090 | 5.201 | 100,220 |
| 2023-12-28 | 6.130 | 6.130 | 6.000 | 6.100 | 5.210 | 137,220 |
| 2023-12-27 | 6.150 | 6.200 | 6.100 | 6.130 | 5.235 | 119,715 |
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.