Etablissements Maurel et Prom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	2.660	2.765	2.650	2.765	2.153	188,544
2022-02-10	2.680	2.700	2.660	2.700	2.102	122,133
2022-02-09	2.695	2.700	2.650	2.680	2.086	111,272
2022-02-08	2.760	2.765	2.670	2.675	2.082	155,444
2022-02-07	2.790	2.830	2.710	2.735	2.129	479,592
2022-02-04	2.550	2.800	2.550	2.760	2.149	459,674
2022-02-03	2.590	2.605	2.525	2.565	1.997	154,568
2022-02-02	2.670	2.685	2.595	2.595	2.020	94,685
2022-02-01	2.660	2.660	2.590	2.630	2.047	146,581
2022-01-31	2.670	2.670	2.600	2.625	2.044	165,925
2022-01-28	2.705	2.710	2.560	2.630	2.047	319,040
2022-01-27	2.590	2.705	2.575	2.670	2.079	291,442
2022-01-26	2.535	2.635	2.535	2.610	2.032	383,751
2022-01-25	2.390	2.490	2.380	2.490	1.938	163,839
2022-01-24	2.470	2.500	2.345	2.370	1.845	247,329
2022-01-21	2.535	2.550	2.465	2.510	1.954	199,068
2022-01-20	2.600	2.605	2.525	2.580	2.009	216,278
2022-01-19	2.600	2.655	2.550	2.615	2.036	216,821
2022-01-18	2.580	2.630	2.530	2.570	2.001	283,769
2022-01-17	2.545	2.575	2.530	2.555	1.989	97,157
2022-01-14	2.520	2.565	2.495	2.535	1.973	155,363
2022-01-13	2.470	2.545	2.465	2.520	1.962	185,047
2022-01-12	2.395	2.495	2.395	2.480	1.931	268,566
2022-01-11	2.370	2.430	2.365	2.370	1.845	74,197
2022-01-10	2.410	2.425	2.375	2.375	1.849	111,960
2022-01-07	2.440	2.470	2.395	2.400	1.868	85,767
2022-01-06	2.400	2.445	2.290	2.435	1.896	152,340
2022-01-05	2.335	2.440	2.335	2.415	1.880	150,698
2022-01-04	2.380	2.380	2.325	2.335	1.818	76,165
2022-01-03	2.290	2.375	2.290	2.360	1.837	131,557
2021-12-31	2.260	2.280	2.240	2.280	1.775	60,271
2021-12-30	2.240	2.265	2.235	2.240	1.744	64,123
2021-12-29	2.280	2.310	2.240	2.240	1.744	94,279
2021-12-28	2.215	2.295	2.215	2.285	1.779	145,107
2021-12-27	2.190	2.220	2.150	2.215	1.724	195,925
2021-12-24	2.190	2.215	2.185	2.215	1.724	20,313
2021-12-23	2.190	2.220	2.190	2.190	1.705	73,152
2021-12-22	2.160	2.210	2.160	2.195	1.709	119,873
2021-12-21	2.110	2.190	2.110	2.165	1.685	124,518
2021-12-20	2.165	2.180	2.110	2.115	1.647	298,955
2021-12-17	2.200	2.250	2.180	2.220	1.728	81,585
2021-12-16	2.190	2.250	2.190	2.225	1.732	56,978
2021-12-15	2.220	2.225	2.170	2.180	1.697	131,556
2021-12-14	2.170	2.245	2.160	2.225	1.732	117,531
2021-12-13	2.260	2.285	2.190	2.200	1.713	122,206
2021-12-10	2.235	2.285	2.230	2.255	1.756	66,452
2021-12-09	2.310	2.320	2.240	2.255	1.756	87,395
2021-12-08	2.325	2.355	2.280	2.330	1.814	136,194
2021-12-07	2.350	2.360	2.315	2.340	1.822	96,281
2021-12-06	2.325	2.340	2.260	2.280	1.775	82,597
2021-12-03	2.240	2.315	2.235	2.285	1.779	154,629
2021-12-02	2.250	2.270	2.185	2.240	1.744	130,519
2021-12-01	2.230	2.310	2.230	2.275	1.771	100,969
2021-11-30	2.225	2.265	2.180	2.240	1.744	138,213
2021-11-29	2.220	2.325	2.220	2.250	1.752	240,242
2021-11-26	2.300	2.315	2.160	2.190	1.705	584,913
2021-11-25	2.395	2.400	2.365	2.385	1.857	63,632
2021-11-24	2.445	2.460	2.385	2.400	1.868	171,193
2021-11-23	2.405	2.445	2.375	2.435	1.896	68,977
2021-11-22	2.350	2.450	2.350	2.440	1.900	105,924

← NewerPage 21 of 22 · 1,287 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.