Etablissements Maurel et Prom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 8.215 | 8.280 | 8.090 | 8.160 | 7.785 | 318,502 |
| 2026-07-24 | 8.525 | 8.680 | 8.445 | 8.605 | 8.209 | 206,568 |
| 2026-07-23 | 8.600 | 8.695 | 8.540 | 8.620 | 8.224 | 223,970 |
| 2026-07-22 | 8.430 | 8.600 | 8.320 | 8.470 | 8.081 | 250,594 |
| 2026-07-21 | 8.100 | 8.215 | 8.000 | 8.200 | 7.823 | 279,217 |
| 2026-07-20 | 8.050 | 8.060 | 7.830 | 7.925 | 7.561 | 209,076 |
| 2026-07-17 | 7.820 | 7.860 | 7.740 | 7.830 | 7.470 | 106,628 |
| 2026-07-16 | 7.935 | 7.935 | 7.740 | 7.850 | 7.489 | 194,162 |
| 2026-07-15 | 7.975 | 8.025 | 7.860 | 7.880 | 7.518 | 143,011 |
| 2026-07-14 | 8.180 | 8.185 | 7.910 | 7.975 | 7.608 | 243,232 |
| 2026-07-13 | 8.070 | 8.085 | 7.780 | 7.940 | 7.575 | 204,549 |
| 2026-07-10 | 7.890 | 7.920 | 7.770 | 7.785 | 7.427 | 107,645 |
| 2026-07-09 | 8.000 | 8.050 | 7.860 | 7.915 | 7.551 | 228,309 |
| 2026-07-08 | 7.910 | 8.150 | 7.765 | 8.100 | 7.728 | 458,079 |
| 2026-07-07 | 7.615 | 7.690 | 7.535 | 7.620 | 7.270 | 130,360 |
| 2026-07-06 | 7.665 | 7.735 | 7.605 | 7.680 | 7.327 | 85,632 |
| 2026-07-03 | 7.780 | 7.780 | 7.600 | 7.720 | 7.365 | 100,700 |
| 2026-07-02 | 7.550 | 7.730 | 7.540 | 7.655 | 7.303 | 143,550 |
| 2026-07-01 | 7.795 | 7.795 | 7.598 | 7.620 | 7.270 | 186,741 |
| 2026-06-30 | 7.705 | 7.830 | 7.665 | 7.790 | 7.432 | 163,783 |
| 2026-06-29 | 7.720 | 7.750 | 7.605 | 7.665 | 7.313 | 189,357 |
| 2026-06-26 | 7.700 | 7.760 | 7.625 | 7.695 | 7.341 | 236,998 |
| 2026-06-25 | 7.625 | 7.700 | 7.535 | 7.700 | 7.346 | 181,635 |
| 2026-06-24 | 8.125 | 8.125 | 7.680 | 7.700 | 7.346 | 232,226 |
| 2026-06-23 | 8.300 | 8.320 | 7.980 | 8.130 | 7.756 | 165,479 |
| 2026-06-22 | 8.315 | 8.340 | 8.100 | 8.185 | 7.809 | 141,867 |
| 2026-06-19 | 8.070 | 8.140 | 7.970 | 8.065 | 7.694 | 155,986 |
| 2026-06-18 | 8.400 | 8.400 | 7.890 | 7.940 | 7.575 | 235,165 |
| 2026-06-17 | 8.390 | 8.465 | 8.245 | 8.405 | 8.019 | 200,587 |
| 2026-06-16 | 8.500 | 8.510 | 8.235 | 8.315 | 7.933 | 262,412 |
| 2026-06-15 | 8.680 | 8.730 | 8.380 | 8.520 | 8.128 | 323,970 |
| 2026-06-12 | 8.880 | 9.055 | 8.660 | 9.010 | 8.596 | 263,859 |
| 2026-06-11 | 9.280 | 9.400 | 9.260 | 9.310 | 8.882 | 131,911 |
| 2026-06-10 | 9.080 | 9.225 | 8.960 | 9.225 | 8.801 | 150,982 |
| 2026-06-09 | 9.280 | 9.340 | 9.035 | 9.040 | 8.624 | 118,731 |
| 2026-06-08 | 9.520 | 9.540 | 9.200 | 9.315 | 8.887 | 201,074 |
| 2026-06-05 | 8.975 | 9.355 | 8.940 | 9.240 | 8.815 | 142,377 |
| 2026-06-04 | 9.150 | 9.195 | 8.990 | 9.140 | 8.720 | 201,833 |
| 2026-06-03 | 9.145 | 9.340 | 9.100 | 9.300 | 8.872 | 181,260 |
| 2026-06-02 | 8.990 | 9.055 | 8.895 | 9.045 | 8.629 | 302,108 |
| 2026-06-01 | 9.120 | 9.275 | 8.970 | 9.245 | 8.820 | 185,425 |
| 2026-05-29 | 9.070 | 9.200 | 8.955 | 9.010 | 8.596 | 304,879 |
| 2026-05-28 | 9.235 | 9.330 | 9.070 | 9.200 | 8.777 | 156,095 |
| 2026-05-27 | 9.640 | 9.640 | 9.100 | 9.170 | 8.748 | 272,366 |
| 2026-05-26 | 9.580 | 9.860 | 9.470 | 9.800 | 9.349 | 153,176 |
| 2026-05-25 | 9.680 | 9.685 | 9.470 | 9.535 | 9.097 | 149,612 |
| 2026-05-22 | 9.830 | 9.925 | 9.750 | 9.925 | 9.469 | 173,373 |
| 2026-05-21 | 10.080 | 10.240 | 9.985 | 9.985 | 9.526 | 135,646 |
| 2026-05-20 | 10.380 | 10.440 | 10.050 | 10.050 | 9.588 | 123,513 |
| 2026-05-19 | 10.240 | 10.450 | 10.220 | 10.330 | 9.855 | 165,281 |
| 2026-05-18 | 10.320 | 10.420 | 10.050 | 10.310 | 9.836 | 203,681 |
| 2026-05-15 | 10.080 | 10.210 | 10.060 | 10.130 | 9.664 | 99,223 |
| 2026-05-14 | 9.880 | 10.160 | 9.760 | 10.030 | 9.569 | 107,267 |
| 2026-05-13 | 9.900 | 9.995 | 9.800 | 9.945 | 9.488 | 144,596 |
| 2026-05-12 | 9.640 | 9.915 | 9.580 | 9.850 | 9.397 | 123,698 |
| 2026-05-11 | 9.730 | 9.775 | 9.620 | 9.660 | 9.216 | 109,881 |
| 2026-05-08 | 9.540 | 9.735 | 9.530 | 9.595 | 9.154 | 106,963 |
| 2026-05-07 | 9.600 | 9.670 | 9.410 | 9.450 | 9.016 | 157,879 |
| 2026-05-06 | 10.050 | 10.050 | 9.440 | 9.625 | 9.183 | 276,875 |
| 2026-05-05 | 10.020 | 10.290 | 10.000 | 10.160 | 9.693 | 218,207 |
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.