Etablissements Maurel et Prom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-13 | 3.650 | 3.686 | 3.602 | 3.684 | 2.961 | 170,372 |
| 2023-04-12 | 3.624 | 3.640 | 3.592 | 3.616 | 2.906 | 153,638 |
| 2023-04-11 | 3.670 | 3.680 | 3.590 | 3.644 | 2.929 | 200,399 |
| 2023-04-06 | 3.572 | 3.662 | 3.550 | 3.634 | 2.921 | 228,638 |
| 2023-04-05 | 3.614 | 3.642 | 3.518 | 3.538 | 2.844 | 277,140 |
| 2023-04-04 | 3.710 | 3.750 | 3.628 | 3.648 | 2.932 | 336,159 |
| 2023-04-03 | 3.586 | 3.704 | 3.580 | 3.702 | 2.975 | 564,050 |
| 2023-03-31 | 3.420 | 3.445 | 3.400 | 3.445 | 2.769 | 161,356 |
| 2023-03-30 | 3.370 | 3.435 | 3.330 | 3.430 | 2.757 | 155,460 |
| 2023-03-29 | 3.340 | 3.400 | 3.290 | 3.355 | 2.697 | 326,084 |
| 2023-03-28 | 3.320 | 3.345 | 3.235 | 3.295 | 2.648 | 216,198 |
| 2023-03-27 | 3.220 | 3.260 | 3.145 | 3.245 | 2.608 | 241,145 |
| 2023-03-24 | 3.340 | 3.340 | 3.145 | 3.205 | 2.576 | 388,974 |
| 2023-03-23 | 3.420 | 3.450 | 3.340 | 3.340 | 2.685 | 159,195 |
| 2023-03-22 | 3.430 | 3.495 | 3.430 | 3.455 | 2.777 | 184,783 |
| 2023-03-21 | 3.340 | 3.495 | 3.340 | 3.440 | 2.765 | 402,413 |
| 2023-03-20 | 3.220 | 3.345 | 3.125 | 3.315 | 2.664 | 362,848 |
| 2023-03-17 | 3.285 | 3.465 | 3.245 | 3.275 | 2.632 | 993,209 |
| 2023-03-16 | 3.295 | 3.305 | 3.115 | 3.220 | 2.588 | 762,356 |
| 2023-03-15 | 3.700 | 3.705 | 3.205 | 3.205 | 2.576 | 1,552,036 |
| 2023-03-14 | 3.400 | 3.775 | 3.340 | 3.760 | 3.022 | 1,138,751 |
| 2023-03-13 | 3.470 | 3.525 | 3.235 | 3.300 | 2.652 | 598,075 |
| 2023-03-10 | 3.450 | 3.490 | 3.400 | 3.475 | 2.793 | 218,937 |
| 2023-03-09 | 3.530 | 3.530 | 3.460 | 3.495 | 2.809 | 216,314 |
| 2023-03-08 | 3.570 | 3.580 | 3.510 | 3.530 | 2.837 | 155,144 |
| 2023-03-07 | 3.660 | 3.675 | 3.565 | 3.590 | 2.885 | 245,507 |
| 2023-03-06 | 3.670 | 3.710 | 3.610 | 3.655 | 2.938 | 241,544 |
| 2023-03-03 | 3.610 | 3.660 | 3.580 | 3.660 | 2.942 | 183,629 |
| 2023-03-02 | 3.610 | 3.655 | 3.595 | 3.620 | 2.910 | 193,608 |
| 2023-03-01 | 3.560 | 3.625 | 3.555 | 3.590 | 2.885 | 152,734 |
| 2023-02-28 | 3.585 | 3.615 | 3.505 | 3.530 | 2.837 | 239,416 |
| 2023-02-27 | 3.505 | 3.580 | 3.505 | 3.580 | 2.877 | 169,887 |
| 2023-02-24 | 3.500 | 3.580 | 3.475 | 3.495 | 2.809 | 163,284 |
| 2023-02-23 | 3.430 | 3.535 | 3.420 | 3.490 | 2.805 | 125,006 |
| 2023-02-22 | 3.510 | 3.510 | 3.400 | 3.430 | 2.757 | 253,527 |
| 2023-02-21 | 3.560 | 3.600 | 3.520 | 3.530 | 2.837 | 118,594 |
| 2023-02-20 | 3.550 | 3.575 | 3.470 | 3.560 | 2.861 | 134,867 |
| 2023-02-17 | 3.690 | 3.690 | 3.530 | 3.545 | 2.849 | 286,899 |
| 2023-02-16 | 3.690 | 3.730 | 3.680 | 3.705 | 2.978 | 121,385 |
| 2023-02-15 | 3.700 | 3.730 | 3.670 | 3.670 | 2.950 | 90,810 |
| 2023-02-14 | 3.790 | 3.825 | 3.675 | 3.715 | 2.986 | 194,520 |
| 2023-02-13 | 3.750 | 3.835 | 3.750 | 3.775 | 3.034 | 180,618 |
| 2023-02-10 | 3.640 | 3.740 | 3.605 | 3.730 | 2.998 | 289,324 |
| 2023-02-09 | 3.655 | 3.675 | 3.590 | 3.640 | 2.926 | 243,922 |
| 2023-02-08 | 3.550 | 3.665 | 3.550 | 3.655 | 2.938 | 258,500 |
| 2023-02-07 | 3.550 | 3.585 | 3.495 | 3.525 | 2.833 | 160,622 |
| 2023-02-06 | 3.565 | 3.625 | 3.525 | 3.530 | 2.837 | 168,436 |
| 2023-02-03 | 3.570 | 3.620 | 3.530 | 3.585 | 2.881 | 227,253 |
| 2023-02-02 | 3.625 | 3.645 | 3.555 | 3.590 | 2.885 | 328,919 |
| 2023-02-01 | 3.690 | 3.740 | 3.635 | 3.650 | 2.934 | 176,696 |
| 2023-01-31 | 3.660 | 3.700 | 3.595 | 3.690 | 2.966 | 332,358 |
| 2023-01-30 | 3.740 | 3.740 | 3.655 | 3.680 | 2.958 | 185,938 |
| 2023-01-27 | 3.705 | 3.800 | 3.700 | 3.780 | 3.038 | 221,052 |
| 2023-01-26 | 3.680 | 3.750 | 3.630 | 3.685 | 2.962 | 270,094 |
| 2023-01-25 | 3.775 | 3.775 | 3.620 | 3.680 | 2.958 | 297,050 |
| 2023-01-24 | 3.930 | 3.980 | 3.755 | 3.760 | 3.022 | 385,993 |
| 2023-01-23 | 3.840 | 3.935 | 3.830 | 3.915 | 3.147 | 197,559 |
| 2023-01-20 | 3.800 | 3.860 | 3.795 | 3.820 | 3.070 | 127,867 |
| 2023-01-19 | 3.835 | 3.835 | 3.745 | 3.780 | 3.038 | 154,723 |
| 2023-01-18 | 3.795 | 3.910 | 3.790 | 3.875 | 3.115 | 360,997 |
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.