Etablissements Maurel et Prom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	4.860	4.970	4.832	4.892	4.178	293,034
2023-09-28	4.900	5.030	4.824	4.868	4.157	386,620
2023-09-27	4.664	4.890	4.660	4.876	4.164	376,624
2023-09-26	4.720	4.724	4.604	4.656	3.976	306,707
2023-09-25	4.766	4.836	4.708	4.754	4.060	279,369
2023-09-22	4.716	4.786	4.682	4.768	4.072	172,973
2023-09-21	4.800	4.808	4.620	4.720	4.031	309,751
2023-09-20	4.880	4.902	4.772	4.854	4.145	221,484
2023-09-19	4.800	4.960	4.750	4.938	4.217	348,753
2023-09-18	4.830	4.920	4.790	4.810	4.108	319,446
2023-09-15	4.840	4.960	4.802	4.822	4.118	621,983
2023-09-14	4.850	4.908	4.740	4.810	4.108	401,910
2023-09-13	4.918	4.990	4.814	4.844	4.137	305,757
2023-09-12	4.850	4.920	4.830	4.920	4.202	277,444
2023-09-11	4.748	4.886	4.712	4.868	4.157	464,339
2023-09-08	4.600	4.730	4.600	4.720	4.031	304,948
2023-09-07	4.660	4.730	4.560	4.600	3.929	370,635
2023-09-06	4.698	4.792	4.630	4.662	3.982	401,573
2023-09-05	4.492	4.718	4.490	4.710	4.023	442,957
2023-09-04	4.550	4.664	4.460	4.510	3.852	474,638
2023-09-01	4.410	4.558	4.410	4.492	3.836	496,325
2023-08-31	4.408	4.528	4.324	4.410	3.766	1,256,529
2023-08-30	4.614	4.618	3.764	4.182	3.572	2,738,063
2023-08-29	4.880	4.954	4.860	4.910	4.193	221,827
2023-08-28	4.630	4.868	4.622	4.850	4.142	372,909
2023-08-25	4.580	4.654	4.568	4.594	3.923	122,198
2023-08-24	4.610	4.610	4.526	4.544	3.881	143,444
2023-08-23	4.680	4.680	4.554	4.586	3.917	186,380
2023-08-22	4.678	4.698	4.600	4.670	3.988	255,226
2023-08-21	4.536	4.670	4.500	4.650	3.971	281,496
2023-08-18	4.564	4.610	4.366	4.470	3.818	304,491
2023-08-17	4.674	4.720	4.542	4.606	3.934	384,752
2023-08-16	4.294	4.860	4.294	4.824	4.120	1,978,123
2023-08-15	4.012	4.090	4.012	4.036	3.447	165,833
2023-08-14	3.920	4.048	3.870	4.014	3.428	170,931
2023-08-11	3.932	3.958	3.910	3.942	3.367	89,054
2023-08-10	3.940	4.030	3.940	3.968	3.389	185,638
2023-08-09	3.820	3.930	3.812	3.930	3.356	199,743
2023-08-08	3.864	3.864	3.712	3.760	3.211	179,422
2023-08-07	3.914	3.994	3.882	3.890	3.322	237,441
2023-08-04	4.050	4.050	3.590	3.900	3.331	785,647
2023-08-03	4.120	4.196	4.060	4.192	3.580	169,385
2023-08-02	4.258	4.278	4.130	4.148	3.543	314,407
2023-08-01	4.270	4.290	4.216	4.258	3.636	168,148
2023-07-31	4.100	4.350	4.094	4.288	3.662	460,097
2023-07-28	4.080	4.100	4.030	4.072	3.478	178,545
2023-07-27	4.054	4.086	4.040	4.062	3.469	211,986
2023-07-26	3.980	4.064	3.974	4.064	3.471	176,510
2023-07-25	3.996	4.020	3.974	3.988	3.406	178,268
2023-07-24	3.910	3.988	3.864	3.984	3.402	174,903
2023-07-21	3.810	3.940	3.810	3.914	3.343	366,201
2023-07-20	3.740	3.820	3.740	3.790	3.237	253,469
2023-07-19	3.730	3.788	3.700	3.754	3.206	168,608
2023-07-18	3.628	3.734	3.624	3.716	3.174	96,419
2023-07-17	3.650	3.674	3.606	3.622	3.093	110,427
2023-07-14	3.760	3.760	3.662	3.678	3.141	99,360
2023-07-13	3.750	3.814	3.746	3.748	3.201	114,281
2023-07-12	3.732	3.780	3.716	3.738	3.192	113,294
2023-07-11	3.680	3.740	3.660	3.716	3.174	94,136
2023-07-10	3.640	3.700	3.640	3.686	3.148	175,850

← NewerPage 14 of 22 · 1,286 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.