Etablissements Maurel et Prom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 5.110 | 5.210 | 4.920 | 4.965 | 3.991 | 497,247 |
| 2022-07-29 | 5.050 | 5.220 | 5.000 | 5.150 | 4.139 | 445,918 |
| 2022-07-28 | 5.030 | 5.180 | 4.975 | 5.050 | 4.059 | 680,139 |
| 2022-07-27 | 4.700 | 4.970 | 4.630 | 4.940 | 3.971 | 555,488 |
| 2022-07-26 | 4.580 | 4.720 | 4.580 | 4.610 | 3.705 | 364,565 |
| 2022-07-25 | 4.380 | 4.535 | 4.270 | 4.535 | 3.645 | 352,531 |
| 2022-07-22 | 4.280 | 4.440 | 4.250 | 4.435 | 3.565 | 397,863 |
| 2022-07-21 | 4.400 | 4.450 | 4.190 | 4.265 | 3.428 | 442,419 |
| 2022-07-20 | 4.250 | 4.325 | 4.185 | 4.310 | 3.464 | 393,650 |
| 2022-07-19 | 4.185 | 4.240 | 4.125 | 4.205 | 3.380 | 225,916 |
| 2022-07-18 | 4.070 | 4.255 | 4.070 | 4.190 | 3.368 | 407,025 |
| 2022-07-15 | 3.950 | 4.050 | 3.880 | 4.010 | 3.223 | 275,518 |
| 2022-07-14 | 4.110 | 4.190 | 3.855 | 3.910 | 3.143 | 420,414 |
| 2022-07-13 | 4.100 | 4.185 | 4.025 | 4.115 | 3.307 | 326,984 |
| 2022-07-12 | 4.245 | 4.270 | 4.080 | 4.115 | 3.307 | 267,292 |
| 2022-07-11 | 4.135 | 4.300 | 4.080 | 4.230 | 3.400 | 288,700 |
| 2022-07-08 | 4.115 | 4.205 | 4.055 | 4.185 | 3.364 | 357,575 |
| 2022-07-07 | 3.980 | 4.110 | 3.940 | 4.105 | 3.299 | 303,543 |
| 2022-07-06 | 4.080 | 4.170 | 3.865 | 3.950 | 3.175 | 579,421 |
| 2022-07-05 | 4.400 | 4.500 | 4.080 | 4.100 | 3.295 | 373,767 |
| 2022-07-04 | 4.205 | 4.410 | 4.205 | 4.370 | 3.512 | 432,426 |
| 2022-07-01 | 4.300 | 4.330 | 4.105 | 4.165 | 3.348 | 377,803 |
| 2022-06-30 | 4.680 | 4.680 | 4.395 | 4.455 | 3.468 | 464,434 |
| 2022-06-29 | 4.700 | 4.790 | 4.630 | 4.660 | 3.628 | 221,132 |
| 2022-06-28 | 4.710 | 4.860 | 4.700 | 4.700 | 3.659 | 290,006 |
| 2022-06-27 | 4.565 | 4.675 | 4.535 | 4.640 | 3.612 | 296,122 |
| 2022-06-24 | 4.500 | 4.585 | 4.415 | 4.580 | 3.565 | 304,252 |
| 2022-06-23 | 4.665 | 4.735 | 4.525 | 4.550 | 3.542 | 400,754 |
| 2022-06-22 | 4.785 | 4.845 | 4.655 | 4.700 | 3.659 | 505,721 |
| 2022-06-21 | 4.810 | 5.010 | 4.810 | 4.930 | 3.838 | 274,122 |
| 2022-06-20 | 4.720 | 4.885 | 4.565 | 4.810 | 3.745 | 322,961 |
| 2022-06-17 | 4.940 | 5.110 | 4.755 | 4.760 | 3.706 | 566,007 |
| 2022-06-16 | 5.030 | 5.180 | 4.880 | 4.930 | 3.838 | 550,290 |
| 2022-06-15 | 5.100 | 5.170 | 5.010 | 5.070 | 3.947 | 500,941 |
| 2022-06-14 | 5.040 | 5.260 | 4.990 | 5.150 | 4.009 | 630,842 |
| 2022-06-13 | 5.280 | 5.290 | 4.935 | 4.960 | 3.861 | 830,808 |
| 2022-06-10 | 5.500 | 5.510 | 5.250 | 5.400 | 4.204 | 599,201 |
| 2022-06-09 | 5.330 | 5.640 | 5.330 | 5.500 | 4.282 | 916,914 |
| 2022-06-08 | 5.200 | 5.370 | 5.010 | 5.370 | 4.180 | 709,179 |
| 2022-06-07 | 4.995 | 5.260 | 4.995 | 5.160 | 4.017 | 780,536 |
| 2022-06-06 | 4.900 | 5.130 | 4.880 | 4.960 | 3.861 | 515,946 |
| 2022-06-03 | 4.980 | 5.050 | 4.815 | 4.860 | 3.783 | 512,099 |
| 2022-06-02 | 4.915 | 5.050 | 4.810 | 4.980 | 3.877 | 421,270 |
| 2022-06-01 | 4.855 | 5.020 | 4.750 | 4.980 | 3.877 | 587,510 |
| 2022-05-31 | 4.720 | 4.940 | 4.700 | 4.910 | 3.822 | 3,310,758 |
| 2022-05-30 | 4.690 | 4.740 | 4.545 | 4.665 | 3.632 | 381,824 |
| 2022-05-27 | 4.740 | 4.825 | 4.570 | 4.610 | 3.589 | 394,774 |
| 2022-05-26 | 4.630 | 4.730 | 4.605 | 4.705 | 3.663 | 166,499 |
| 2022-05-25 | 4.530 | 4.635 | 4.485 | 4.620 | 3.597 | 418,213 |
| 2022-05-24 | 4.470 | 4.590 | 4.410 | 4.560 | 3.550 | 364,809 |
| 2022-05-23 | 4.430 | 4.540 | 4.415 | 4.475 | 3.484 | 414,846 |
| 2022-05-20 | 4.375 | 4.465 | 4.355 | 4.375 | 3.406 | 288,756 |
| 2022-05-19 | 4.505 | 4.505 | 4.285 | 4.330 | 3.371 | 389,235 |
| 2022-05-18 | 4.550 | 4.680 | 4.525 | 4.550 | 3.542 | 394,575 |
| 2022-05-17 | 4.580 | 4.700 | 4.440 | 4.505 | 3.507 | 442,422 |
| 2022-05-16 | 4.310 | 4.560 | 4.310 | 4.520 | 3.519 | 534,924 |
| 2022-05-13 | 4.240 | 4.400 | 4.240 | 4.325 | 3.367 | 404,361 |
| 2022-05-12 | 4.280 | 4.280 | 4.115 | 4.240 | 3.301 | 283,089 |
| 2022-05-11 | 4.145 | 4.305 | 4.120 | 4.285 | 3.336 | 326,168 |
| 2022-05-10 | 4.065 | 4.195 | 4.040 | 4.125 | 3.211 | 436,812 |
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.