Etablissements Maurel et Prom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 4.465 | 4.535 | 4.410 | 4.475 | 3.597 | 259,195 |
| 2022-10-21 | 4.350 | 4.480 | 4.330 | 4.455 | 3.581 | 192,915 |
| 2022-10-20 | 4.295 | 4.495 | 4.280 | 4.405 | 3.541 | 161,561 |
| 2022-10-19 | 4.235 | 4.300 | 4.215 | 4.240 | 3.408 | 156,124 |
| 2022-10-18 | 4.345 | 4.360 | 4.230 | 4.240 | 3.408 | 181,440 |
| 2022-10-17 | 4.300 | 4.425 | 4.290 | 4.330 | 3.480 | 133,659 |
| 2022-10-14 | 4.495 | 4.545 | 4.280 | 4.310 | 3.464 | 214,706 |
| 2022-10-13 | 4.270 | 4.470 | 4.270 | 4.445 | 3.573 | 207,460 |
| 2022-10-12 | 4.395 | 4.450 | 4.215 | 4.280 | 3.440 | 358,016 |
| 2022-10-11 | 4.470 | 4.470 | 4.290 | 4.395 | 3.532 | 226,544 |
| 2022-10-10 | 4.655 | 4.720 | 4.460 | 4.475 | 3.597 | 213,033 |
| 2022-10-07 | 4.620 | 4.700 | 4.575 | 4.700 | 3.778 | 176,740 |
| 2022-10-06 | 4.550 | 4.665 | 4.500 | 4.595 | 3.693 | 385,217 |
| 2022-10-05 | 4.445 | 4.530 | 4.350 | 4.530 | 3.641 | 224,788 |
| 2022-10-04 | 4.345 | 4.470 | 4.295 | 4.435 | 3.565 | 335,703 |
| 2022-10-03 | 4.030 | 4.320 | 4.030 | 4.270 | 3.432 | 424,144 |
| 2022-09-30 | 3.900 | 4.040 | 3.900 | 4.005 | 3.219 | 299,673 |
| 2022-09-29 | 3.980 | 4.040 | 3.855 | 3.910 | 3.143 | 220,941 |
| 2022-09-28 | 3.905 | 3.985 | 3.800 | 3.945 | 3.171 | 277,252 |
| 2022-09-27 | 3.900 | 4.005 | 3.855 | 3.940 | 3.167 | 256,583 |
| 2022-09-26 | 3.860 | 3.940 | 3.805 | 3.900 | 3.135 | 308,384 |
| 2022-09-23 | 4.265 | 4.265 | 3.880 | 3.955 | 3.179 | 408,957 |
| 2022-09-22 | 4.280 | 4.345 | 4.180 | 4.300 | 3.456 | 240,468 |
| 2022-09-21 | 4.280 | 4.420 | 4.280 | 4.320 | 3.472 | 185,825 |
| 2022-09-20 | 4.375 | 4.450 | 4.210 | 4.260 | 3.424 | 330,041 |
| 2022-09-19 | 4.590 | 4.590 | 4.210 | 4.375 | 3.516 | 438,827 |
| 2022-09-16 | 4.730 | 4.730 | 4.550 | 4.610 | 3.705 | 294,175 |
| 2022-09-15 | 4.850 | 4.950 | 4.750 | 4.765 | 3.830 | 214,051 |
| 2022-09-14 | 4.740 | 4.925 | 4.685 | 4.850 | 3.898 | 389,897 |
| 2022-09-13 | 4.800 | 4.815 | 4.640 | 4.745 | 3.814 | 309,366 |
| 2022-09-12 | 4.830 | 4.895 | 4.805 | 4.830 | 3.882 | 277,005 |
| 2022-09-09 | 4.675 | 4.860 | 4.675 | 4.805 | 3.862 | 326,303 |
| 2022-09-08 | 4.610 | 4.685 | 4.560 | 4.665 | 3.749 | 130,740 |
| 2022-09-07 | 4.810 | 4.810 | 4.545 | 4.580 | 3.681 | 466,585 |
| 2022-09-06 | 5.050 | 5.070 | 4.815 | 4.820 | 3.874 | 279,720 |
| 2022-09-05 | 4.830 | 5.070 | 4.830 | 5.030 | 4.043 | 394,778 |
| 2022-09-02 | 4.870 | 4.935 | 4.800 | 4.875 | 3.918 | 255,375 |
| 2022-09-01 | 5.010 | 5.050 | 4.795 | 4.800 | 3.858 | 323,311 |
| 2022-08-31 | 5.040 | 5.040 | 4.830 | 5.040 | 4.051 | 868,933 |
| 2022-08-30 | 5.210 | 5.350 | 5.040 | 5.060 | 4.067 | 712,360 |
| 2022-08-29 | 5.090 | 5.180 | 4.920 | 5.170 | 4.155 | 396,496 |
| 2022-08-26 | 5.100 | 5.190 | 5.040 | 5.070 | 4.075 | 448,195 |
| 2022-08-25 | 5.050 | 5.170 | 5.010 | 5.070 | 4.075 | 448,933 |
| 2022-08-24 | 4.920 | 5.090 | 4.910 | 5.010 | 4.027 | 598,807 |
| 2022-08-23 | 4.625 | 4.980 | 4.620 | 4.935 | 3.966 | 696,669 |
| 2022-08-22 | 4.500 | 4.675 | 4.490 | 4.610 | 3.705 | 307,648 |
| 2022-08-19 | 4.590 | 4.670 | 4.485 | 4.555 | 3.661 | 175,709 |
| 2022-08-18 | 4.430 | 4.640 | 4.420 | 4.620 | 3.713 | 351,673 |
| 2022-08-17 | 4.550 | 4.550 | 4.380 | 4.400 | 3.536 | 234,592 |
| 2022-08-16 | 4.530 | 4.610 | 4.490 | 4.540 | 3.649 | 217,228 |
| 2022-08-15 | 4.640 | 4.720 | 4.475 | 4.535 | 3.645 | 260,519 |
| 2022-08-12 | 4.520 | 4.665 | 4.520 | 4.640 | 3.729 | 234,514 |
| 2022-08-11 | 4.420 | 4.560 | 4.415 | 4.515 | 3.629 | 227,806 |
| 2022-08-10 | 4.475 | 4.585 | 4.360 | 4.410 | 3.545 | 311,894 |
| 2022-08-09 | 4.430 | 4.610 | 4.380 | 4.550 | 3.657 | 473,822 |
| 2022-08-08 | 4.380 | 4.445 | 4.325 | 4.440 | 3.569 | 360,042 |
| 2022-08-05 | 5.060 | 5.060 | 4.175 | 4.400 | 3.536 | 1,412,619 |
| 2022-08-04 | 4.905 | 4.930 | 4.720 | 4.720 | 3.794 | 320,833 |
| 2022-08-03 | 4.900 | 5.060 | 4.870 | 4.910 | 3.946 | 343,733 |
| 2022-08-02 | 4.940 | 5.000 | 4.765 | 4.870 | 3.914 | 432,182 |
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.