Etablissements Maurel et Prom SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	4.555	4.620	4.060	4.115	3.203	809,255
2022-05-06	4.550	4.630	4.480	4.550	3.542	403,799
2022-05-05	4.560	4.645	4.495	4.545	3.538	648,896
2022-05-04	4.375	4.590	4.345	4.445	3.460	507,606
2022-05-03	4.200	4.410	4.155	4.360	3.394	238,821
2022-05-02	4.300	4.485	4.205	4.225	3.289	473,484
2022-04-29	4.290	4.405	4.220	4.345	3.383	410,474
2022-04-28	4.285	4.360	4.175	4.250	3.309	295,483
2022-04-27	4.330	4.470	4.220	4.300	3.348	409,106
2022-04-26	4.095	4.325	4.060	4.300	3.348	454,751
2022-04-25	4.250	4.360	3.970	4.185	3.258	1,229,468
2022-04-22	4.530	4.610	4.390	4.405	3.429	662,061
2022-04-21	4.785	4.785	4.200	4.575	3.562	1,450,042
2022-04-20	5.060	5.150	4.930	4.965	3.865	401,373
2022-04-19	4.870	5.230	4.865	5.080	3.955	844,757
2022-04-14	5.000	5.040	4.850	4.900	3.815	399,662
2022-04-13	4.970	5.140	4.865	4.905	3.818	795,283
2022-04-12	4.700	4.995	4.700	4.960	3.861	930,206
2022-04-11	4.795	4.850	4.690	4.720	3.674	494,995
2022-04-08	4.660	4.850	4.650	4.780	3.721	544,727
2022-04-07	4.735	4.760	4.540	4.650	3.620	648,778
2022-04-06	4.655	4.860	4.540	4.805	3.741	1,002,458
2022-04-05	4.305	4.760	4.300	4.630	3.604	1,067,638
2022-04-04	4.375	4.380	4.185	4.280	3.332	691,508
2022-04-01	4.015	4.325	3.960	4.290	3.340	825,835
2022-03-31	3.885	4.090	3.850	4.055	3.157	567,019
2022-03-30	3.770	4.000	3.770	4.000	3.114	405,911
2022-03-29	3.940	4.040	3.750	3.805	2.962	850,883
2022-03-28	4.050	4.155	3.900	3.910	3.044	1,061,115
2022-03-25	3.935	4.070	3.855	4.055	3.157	870,280
2022-03-24	3.815	4.040	3.730	3.920	3.052	1,225,811
2022-03-23	3.570	3.830	3.570	3.805	2.962	924,559
2022-03-22	3.600	3.650	3.490	3.595	2.799	677,681
2022-03-21	3.430	3.625	3.390	3.540	2.756	882,683
2022-03-18	3.600	3.630	3.240	3.410	2.655	1,839,450
2022-03-17	3.155	3.365	3.130	3.355	2.612	612,642
2022-03-16	3.205	3.270	3.085	3.130	2.437	532,789
2022-03-15	3.120	3.210	2.995	3.070	2.390	1,001,868
2022-03-14	3.420	3.430	3.230	3.255	2.534	729,154
2022-03-11	3.505	3.630	3.450	3.490	2.717	564,463
2022-03-10	3.445	3.620	3.280	3.535	2.752	779,778
2022-03-09	3.740	3.805	3.530	3.560	2.771	761,000
2022-03-08	3.710	3.850	3.540	3.740	2.912	1,300,644
2022-03-07	3.600	3.825	3.540	3.725	2.900	1,970,124
2022-03-04	3.430	3.430	3.175	3.260	2.538	987,262
2022-03-03	3.120	3.465	3.100	3.335	2.596	1,753,792
2022-03-02	2.850	3.105	2.815	3.025	2.355	1,353,191
2022-03-01	2.875	2.900	2.765	2.810	2.188	532,567
2022-02-28	2.735	2.845	2.700	2.845	2.215	608,917
2022-02-25	2.800	2.815	2.705	2.735	2.129	427,942
2022-02-24	2.675	2.785	2.625	2.770	2.156	891,841
2022-02-23	2.670	2.690	2.620	2.635	2.051	100,844
2022-02-22	2.570	2.715	2.560	2.665	2.075	235,091
2022-02-21	2.675	2.680	2.580	2.600	2.024	170,646
2022-02-18	2.710	2.730	2.660	2.700	2.102	151,627
2022-02-17	2.760	2.760	2.680	2.680	2.086	95,292
2022-02-16	2.700	2.770	2.700	2.735	2.129	158,497
2022-02-15	2.750	2.775	2.675	2.720	2.118	198,478
2022-02-14	2.760	2.790	2.690	2.750	2.141	312,234
2022-02-11	2.660	2.765	2.650	2.765	2.153	188,544

← NewerPage 20 of 22 · 1,281 trading daysOlder →

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.