Etablissements Maurel et Prom SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	6.215	6.235	6.105	6.135	5.240	111,216
2023-12-21	6.300	6.340	6.095	6.215	5.308	167,344
2023-12-20	6.240	6.330	6.230	6.300	5.380	197,757
2023-12-19	6.155	6.190	6.100	6.190	5.286	126,755
2023-12-18	5.965	6.210	5.945	6.155	5.257	342,320
2023-12-15	5.850	6.025	5.850	5.915	5.052	285,490
2023-12-14	5.805	5.910	5.795	5.795	4.949	222,139
2023-12-13	5.790	5.810	5.625	5.780	4.936	261,750
2023-12-12	5.940	6.015	5.820	5.845	4.992	182,019
2023-12-11	6.050	6.085	5.940	5.940	5.073	150,922
2023-12-08	5.840	6.080	5.840	6.055	5.171	278,409
2023-12-07	5.800	5.955	5.800	5.900	5.039	281,660
2023-12-06	6.100	6.105	5.860	5.860	5.005	563,490
2023-12-05	6.240	6.295	6.120	6.205	5.299	465,556
2023-12-04	6.370	6.405	6.160	6.270	5.355	478,966
2023-12-01	6.470	6.485	6.220	6.485	5.538	474,966
2023-11-30	6.630	6.670	6.270	6.430	5.491	842,011
2023-11-29	6.870	6.950	6.310	6.675	5.701	807,133
2023-11-28	6.850	6.960	6.830	6.930	5.918	329,563
2023-11-27	6.830	6.910	6.815	6.850	5.850	242,943
2023-11-24	6.815	6.940	6.780	6.920	5.910	154,429
2023-11-23	6.620	6.880	6.600	6.845	5.846	331,494
2023-11-22	6.575	6.650	6.490	6.600	5.637	374,074
2023-11-21	6.580	6.620	6.495	6.570	5.611	169,658
2023-11-20	6.600	6.695	6.580	6.600	5.637	413,964
2023-11-17	6.285	6.600	6.220	6.585	5.624	541,296
2023-11-16	6.400	6.425	6.235	6.300	5.380	354,224
2023-11-15	6.480	6.490	6.350	6.435	5.496	220,687
2023-11-14	6.405	6.495	6.315	6.475	5.530	410,280
2023-11-13	6.150	6.395	6.140	6.395	5.462	510,677
2023-11-10	5.950	6.215	5.950	6.100	5.210	745,172
2023-11-09	5.710	5.970	5.650	5.965	5.094	376,446
2023-11-08	5.890	6.050	5.685	5.720	4.885	757,441
2023-11-07	5.690	5.695	5.540	5.575	4.761	292,740
2023-11-06	5.745	5.895	5.720	5.780	4.936	328,379
2023-11-03	5.890	5.960	5.645	5.765	4.924	425,979
2023-11-02	5.750	5.890	5.730	5.885	5.026	309,479
2023-11-01	5.620	5.795	5.620	5.715	4.881	478,464
2023-10-31	5.400	5.665	5.385	5.615	4.795	552,340
2023-10-30	5.375	5.610	5.370	5.495	4.693	291,114
2023-10-27	5.400	5.555	5.385	5.410	4.620	416,760
2023-10-26	5.260	5.420	5.235	5.320	4.543	343,519
2023-10-25	5.240	5.330	5.235	5.270	4.501	186,382
2023-10-24	5.190	5.360	5.140	5.320	4.543	425,333
2023-10-23	5.150	5.250	5.070	5.205	4.445	298,029
2023-10-20	5.260	5.285	5.160	5.170	4.415	321,997
2023-10-19	5.220	5.265	5.050	5.180	4.424	332,449
2023-10-18	5.135	5.290	5.095	5.150	4.398	428,523
2023-10-17	4.880	5.345	4.880	5.090	4.347	978,484
2023-10-16	4.840	4.864	4.760	4.836	4.130	146,966
2023-10-13	4.760	4.866	4.750	4.816	4.113	182,029
2023-10-12	4.750	4.836	4.700	4.772	4.075	204,482
2023-10-11	4.840	4.980	4.716	4.732	4.041	267,338
2023-10-10	4.682	4.830	4.598	4.806	4.105	335,302
2023-10-09	4.610	4.718	4.534	4.640	3.963	262,388
2023-10-06	4.450	4.480	4.394	4.438	3.790	145,478
2023-10-05	4.450	4.470	4.332	4.442	3.794	330,297
2023-10-04	4.602	4.620	4.460	4.478	3.824	216,455
2023-10-03	4.710	4.746	4.622	4.622	3.947	222,316
2023-10-02	4.892	4.920	4.728	4.752	4.058	137,617

← NewerPage 13 of 22 · 1,281 trading daysOlder →

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.