Etablissements Maurel et Prom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 3.730 | 3.830 | 3.695 | 3.775 | 3.034 | 203,579 |
| 2023-01-16 | 3.695 | 3.770 | 3.685 | 3.725 | 2.994 | 219,337 |
| 2023-01-13 | 3.675 | 3.735 | 3.675 | 3.680 | 2.958 | 187,925 |
| 2023-01-12 | 3.610 | 3.685 | 3.600 | 3.655 | 2.938 | 179,912 |
| 2023-01-11 | 3.650 | 3.695 | 3.585 | 3.625 | 2.914 | 178,570 |
| 2023-01-10 | 3.685 | 3.725 | 3.650 | 3.650 | 2.934 | 130,171 |
| 2023-01-09 | 3.650 | 3.760 | 3.650 | 3.710 | 2.982 | 215,813 |
| 2023-01-06 | 3.675 | 3.710 | 3.655 | 3.655 | 2.938 | 136,036 |
| 2023-01-05 | 3.660 | 3.735 | 3.625 | 3.650 | 2.934 | 348,321 |
| 2023-01-04 | 3.940 | 3.940 | 3.655 | 3.655 | 2.938 | 589,652 |
| 2023-01-03 | 4.100 | 4.160 | 3.990 | 3.990 | 3.207 | 268,656 |
| 2023-01-02 | 4.055 | 4.105 | 4.035 | 4.085 | 3.283 | 94,817 |
| 2022-12-30 | 3.990 | 4.030 | 3.970 | 4.015 | 3.227 | 107,547 |
| 2022-12-29 | 3.975 | 4.010 | 3.925 | 4.010 | 3.223 | 120,046 |
| 2022-12-28 | 4.020 | 4.050 | 3.955 | 3.995 | 3.211 | 147,712 |
| 2022-12-27 | 3.995 | 4.070 | 3.995 | 4.025 | 3.235 | 112,136 |
| 2022-12-23 | 3.910 | 4.040 | 3.910 | 3.975 | 3.195 | 172,436 |
| 2022-12-22 | 3.865 | 3.990 | 3.865 | 3.910 | 3.143 | 208,590 |
| 2022-12-21 | 3.755 | 3.860 | 3.745 | 3.835 | 3.082 | 144,408 |
| 2022-12-20 | 3.785 | 3.785 | 3.655 | 3.760 | 3.022 | 389,245 |
| 2022-12-19 | 3.845 | 3.925 | 3.815 | 3.820 | 3.070 | 178,933 |
| 2022-12-16 | 3.910 | 3.925 | 3.815 | 3.825 | 3.074 | 520,565 |
| 2022-12-15 | 3.920 | 4.005 | 3.900 | 3.910 | 3.143 | 189,434 |
| 2022-12-14 | 3.900 | 3.980 | 3.880 | 3.945 | 3.171 | 307,725 |
| 2022-12-13 | 3.880 | 3.945 | 3.865 | 3.900 | 3.135 | 165,969 |
| 2022-12-12 | 3.800 | 3.925 | 3.795 | 3.875 | 3.115 | 317,097 |
| 2022-12-09 | 3.900 | 3.910 | 3.800 | 3.820 | 3.070 | 190,069 |
| 2022-12-08 | 3.880 | 3.970 | 3.860 | 3.885 | 3.123 | 291,925 |
| 2022-12-07 | 3.900 | 3.900 | 3.830 | 3.830 | 3.078 | 262,994 |
| 2022-12-06 | 4.000 | 4.000 | 3.885 | 3.905 | 3.139 | 199,146 |
| 2022-12-05 | 4.020 | 4.110 | 4.000 | 4.005 | 3.219 | 224,614 |
| 2022-12-02 | 4.150 | 4.150 | 4.010 | 4.025 | 3.235 | 197,472 |
| 2022-12-01 | 4.125 | 4.205 | 4.065 | 4.150 | 3.336 | 258,771 |
| 2022-11-30 | 4.110 | 4.160 | 4.020 | 4.125 | 3.315 | 623,799 |
| 2022-11-29 | 4.145 | 4.170 | 4.010 | 4.135 | 3.324 | 411,050 |
| 2022-11-28 | 4.100 | 4.105 | 4.010 | 4.075 | 3.275 | 261,393 |
| 2022-11-25 | 4.160 | 4.210 | 4.115 | 4.145 | 3.332 | 178,977 |
| 2022-11-24 | 4.245 | 4.245 | 4.110 | 4.150 | 3.336 | 167,379 |
| 2022-11-23 | 4.250 | 4.360 | 4.190 | 4.245 | 3.412 | 169,909 |
| 2022-11-22 | 4.140 | 4.255 | 4.140 | 4.220 | 3.392 | 274,628 |
| 2022-11-21 | 4.150 | 4.175 | 4.000 | 4.015 | 3.227 | 269,042 |
| 2022-11-18 | 4.260 | 4.380 | 4.105 | 4.170 | 3.352 | 170,080 |
| 2022-11-17 | 4.310 | 4.310 | 4.195 | 4.235 | 3.404 | 185,086 |
| 2022-11-16 | 4.365 | 4.435 | 4.300 | 4.310 | 3.464 | 97,401 |
| 2022-11-15 | 4.320 | 4.410 | 4.300 | 4.385 | 3.524 | 115,534 |
| 2022-11-14 | 4.430 | 4.510 | 4.330 | 4.330 | 3.480 | 156,463 |
| 2022-11-11 | 4.390 | 4.500 | 4.390 | 4.450 | 3.577 | 160,431 |
| 2022-11-10 | 4.400 | 4.455 | 4.295 | 4.365 | 3.508 | 252,072 |
| 2022-11-09 | 4.700 | 4.705 | 4.415 | 4.455 | 3.581 | 192,518 |
| 2022-11-08 | 4.775 | 4.810 | 4.700 | 4.700 | 3.778 | 149,038 |
| 2022-11-07 | 4.750 | 4.830 | 4.705 | 4.770 | 3.834 | 154,903 |
| 2022-11-04 | 4.670 | 4.870 | 4.670 | 4.740 | 3.810 | 374,784 |
| 2022-11-03 | 4.600 | 4.675 | 4.505 | 4.660 | 3.745 | 200,313 |
| 2022-11-02 | 4.695 | 4.750 | 4.600 | 4.635 | 3.725 | 740,853 |
| 2022-11-01 | 4.620 | 4.740 | 4.600 | 4.655 | 3.741 | 337,088 |
| 2022-10-31 | 4.530 | 4.625 | 4.435 | 4.550 | 3.657 | 193,854 |
| 2022-10-28 | 4.645 | 4.670 | 4.520 | 4.520 | 3.633 | 161,769 |
| 2022-10-27 | 4.610 | 4.745 | 4.610 | 4.700 | 3.778 | 279,950 |
| 2022-10-26 | 4.520 | 4.625 | 4.490 | 4.600 | 3.697 | 182,132 |
| 2022-10-25 | 4.480 | 4.580 | 4.480 | 4.510 | 3.625 | 178,419 |
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.