Etablissements Maurel et Prom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-07 | 3.656 | 3.656 | 3.578 | 3.648 | 3.116 | 157,234 |
| 2023-07-06 | 3.702 | 3.730 | 3.594 | 3.600 | 3.075 | 271,639 |
| 2023-07-05 | 3.770 | 3.770 | 3.702 | 3.724 | 3.180 | 119,334 |
| 2023-07-04 | 3.778 | 3.790 | 3.718 | 3.790 | 3.237 | 92,115 |
| 2023-07-03 | 3.720 | 3.816 | 3.702 | 3.794 | 3.240 | 270,214 |
| 2023-06-30 | 3.948 | 3.958 | 3.900 | 3.906 | 3.139 | 324,366 |
| 2023-06-29 | 3.890 | 3.922 | 3.836 | 3.906 | 3.139 | 139,830 |
| 2023-06-28 | 3.820 | 3.890 | 3.802 | 3.884 | 3.122 | 162,781 |
| 2023-06-27 | 3.880 | 3.898 | 3.770 | 3.802 | 3.056 | 146,501 |
| 2023-06-26 | 3.810 | 3.880 | 3.780 | 3.846 | 3.091 | 131,866 |
| 2023-06-23 | 3.770 | 3.806 | 3.720 | 3.792 | 3.048 | 194,683 |
| 2023-06-22 | 3.910 | 3.910 | 3.772 | 3.800 | 3.054 | 203,581 |
| 2023-06-21 | 3.830 | 3.956 | 3.830 | 3.944 | 3.170 | 238,001 |
| 2023-06-20 | 4.020 | 4.052 | 3.902 | 3.910 | 3.143 | 216,492 |
| 2023-06-19 | 3.970 | 4.034 | 3.932 | 4.018 | 3.229 | 143,917 |
| 2023-06-16 | 3.980 | 4.036 | 3.954 | 4.000 | 3.215 | 156,319 |
| 2023-06-15 | 4.130 | 4.130 | 3.892 | 3.950 | 3.175 | 275,494 |
| 2023-06-14 | 4.114 | 4.244 | 4.062 | 4.136 | 3.324 | 443,779 |
| 2023-06-13 | 3.920 | 4.040 | 3.882 | 4.026 | 3.236 | 219,935 |
| 2023-06-12 | 4.000 | 4.008 | 3.870 | 3.910 | 3.143 | 281,759 |
| 2023-06-09 | 4.060 | 4.060 | 3.988 | 4.008 | 3.221 | 85,977 |
| 2023-06-08 | 3.964 | 4.062 | 3.962 | 4.060 | 3.263 | 237,043 |
| 2023-06-07 | 3.850 | 3.980 | 3.850 | 3.962 | 3.184 | 188,134 |
| 2023-06-06 | 3.870 | 3.890 | 3.784 | 3.862 | 3.104 | 162,300 |
| 2023-06-05 | 3.936 | 3.968 | 3.882 | 3.896 | 3.131 | 227,162 |
| 2023-06-02 | 3.760 | 3.886 | 3.736 | 3.886 | 3.123 | 275,749 |
| 2023-06-01 | 3.680 | 3.730 | 3.638 | 3.730 | 2.998 | 95,208 |
| 2023-05-31 | 3.700 | 3.704 | 3.578 | 3.678 | 2.956 | 348,501 |
| 2023-05-30 | 3.790 | 3.812 | 3.710 | 3.726 | 2.995 | 118,905 |
| 2023-05-29 | 3.750 | 3.844 | 3.750 | 3.812 | 3.064 | 198,157 |
| 2023-05-26 | 3.674 | 3.750 | 3.636 | 3.736 | 3.003 | 113,505 |
| 2023-05-25 | 3.800 | 3.800 | 3.652 | 3.656 | 2.939 | 213,598 |
| 2023-05-24 | 3.696 | 3.840 | 3.662 | 3.802 | 3.056 | 353,555 |
| 2023-05-23 | 3.590 | 3.708 | 3.570 | 3.708 | 2.980 | 308,517 |
| 2023-05-22 | 3.502 | 3.602 | 3.470 | 3.588 | 2.884 | 187,981 |
| 2023-05-19 | 3.460 | 3.560 | 3.460 | 3.518 | 2.828 | 189,132 |
| 2023-05-18 | 3.470 | 3.504 | 3.440 | 3.476 | 2.794 | 126,243 |
| 2023-05-17 | 3.380 | 3.468 | 3.378 | 3.442 | 2.767 | 171,637 |
| 2023-05-16 | 3.436 | 3.444 | 3.386 | 3.400 | 2.733 | 149,218 |
| 2023-05-15 | 3.394 | 3.458 | 3.378 | 3.452 | 2.775 | 133,336 |
| 2023-05-12 | 3.380 | 3.430 | 3.360 | 3.392 | 2.726 | 130,614 |
| 2023-05-11 | 3.460 | 3.504 | 3.382 | 3.402 | 2.734 | 163,182 |
| 2023-05-10 | 3.470 | 3.518 | 3.430 | 3.482 | 2.799 | 135,388 |
| 2023-05-09 | 3.486 | 3.508 | 3.428 | 3.460 | 2.781 | 180,771 |
| 2023-05-08 | 3.440 | 3.550 | 3.438 | 3.540 | 2.845 | 135,222 |
| 2023-05-05 | 3.340 | 3.424 | 3.324 | 3.424 | 2.752 | 157,157 |
| 2023-05-04 | 3.370 | 3.402 | 3.332 | 3.358 | 2.699 | 167,215 |
| 2023-05-03 | 3.390 | 3.390 | 3.270 | 3.366 | 2.705 | 210,908 |
| 2023-05-02 | 3.470 | 3.488 | 3.378 | 3.378 | 2.715 | 211,837 |
| 2023-04-28 | 3.392 | 3.488 | 3.364 | 3.468 | 2.787 | 281,244 |
| 2023-04-27 | 3.420 | 3.440 | 3.376 | 3.392 | 2.726 | 189,292 |
| 2023-04-26 | 3.462 | 3.500 | 3.404 | 3.444 | 2.768 | 138,260 |
| 2023-04-25 | 3.600 | 3.602 | 3.462 | 3.472 | 2.791 | 180,271 |
| 2023-04-24 | 3.608 | 3.628 | 3.570 | 3.602 | 2.895 | 191,536 |
| 2023-04-21 | 3.670 | 3.676 | 3.618 | 3.646 | 2.930 | 167,678 |
| 2023-04-20 | 3.690 | 3.768 | 3.654 | 3.666 | 2.947 | 274,829 |
| 2023-04-19 | 3.710 | 3.766 | 3.700 | 3.704 | 2.977 | 256,395 |
| 2023-04-18 | 3.780 | 3.792 | 3.690 | 3.740 | 3.006 | 211,388 |
| 2023-04-17 | 3.770 | 3.832 | 3.756 | 3.788 | 3.045 | 277,465 |
| 2023-04-14 | 3.680 | 3.770 | 3.670 | 3.750 | 3.014 | 293,296 |
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.