Etablissements Maurel et Prom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	9.930	10.130	9.825	9.900	9.445	165,267
2026-04-30	9.950	10.180	9.870	9.960	9.502	254,912
2026-04-29	9.610	9.820	9.590	9.750	9.302	144,729
2026-04-28	9.550	9.770	9.545	9.610	9.168	168,979
2026-04-27	9.420	9.595	9.405	9.480	9.044	92,997
2026-04-24	9.600	9.735	9.410	9.420	8.987	160,490
2026-04-23	9.550	9.680	9.445	9.460	9.025	202,778
2026-04-22	9.120	9.420	9.080	9.360	8.930	188,595
2026-04-21	9.080	9.145	8.900	9.115	8.696	221,663
2026-04-20	9.010	9.190	9.000	9.165	8.744	345,107
2026-04-17	9.440	9.440	8.550	8.695	8.295	677,154
2026-04-16	9.285	9.650	9.260	9.605	9.163	285,038
2026-04-15	9.495	9.620	9.365	9.395	8.963	182,434
2026-04-14	9.815	9.860	9.480	9.530	9.092	305,655
2026-04-13	10.070	10.130	9.580	9.855	9.402	460,467
2026-04-10	9.650	9.875	9.540	9.735	9.287	331,104
2026-04-09	9.910	10.220	9.740	10.180	9.712	361,600
2026-04-08	9.400	9.835	8.930	9.830	9.378	886,280
2026-04-07	10.900	11.200	10.800	10.980	10.475	433,722
2026-04-02	10.500	10.920	10.410	10.920	10.418	460,589
2026-04-01	10.180	10.390	10.020	10.160	9.693	427,279
2026-03-31	10.390	10.850	10.270	10.800	10.303	309,238
2026-03-30	10.330	10.630	10.320	10.490	10.008	292,089
2026-03-27	10.300	10.440	10.170	10.180	9.712	201,428
2026-03-26	10.160	10.250	10.050	10.220	9.750	265,712
2026-03-25	9.740	10.100	9.260	10.010	9.550	485,624
2026-03-24	10.360	10.500	10.110	10.260	9.788	421,328
2026-03-23	10.750	10.930	10.180	10.330	9.855	741,421
2026-03-20	11.170	11.200	10.800	10.930	10.428	426,480
2026-03-19	10.950	11.440	10.920	11.440	10.914	473,399
2026-03-18	10.800	10.970	10.460	10.880	10.380	356,282
2026-03-17	10.510	10.970	10.460	10.930	10.428	348,920
2026-03-16	10.720	10.900	10.430	10.540	10.055	398,922
2026-03-13	10.530	10.740	10.160	10.720	10.227	526,523
2026-03-12	9.890	10.720	9.725	10.580	10.094	715,413
2026-03-11	9.810	9.980	9.620	9.925	9.469	330,382
2026-03-10	9.280	9.885	9.150	9.730	9.283	398,187
2026-03-09	9.610	9.770	9.380	9.700	9.254	421,622
2026-03-06	9.390	9.460	9.180	9.360	8.930	184,529
2026-03-05	9.640	9.680	9.330	9.330	8.901	215,291
2026-03-04	9.440	9.725	9.370	9.500	9.063	330,239
2026-03-03	9.600	9.610	9.270	9.575	9.135	335,369
2026-03-02	9.380	9.765	9.375	9.510	9.073	626,745
2026-02-27	9.000	9.100	8.820	8.925	8.515	359,440
2026-02-26	9.250	9.340	8.725	8.980	8.567	478,385
2026-02-25	9.015	9.220	9.005	9.210	8.787	330,695
2026-02-24	8.860	9.045	8.810	9.000	8.586	280,875
2026-02-23	8.600	8.820	8.495	8.800	8.395	262,022
2026-02-20	8.805	8.845	8.350	8.605	8.209	403,913
2026-02-19	8.000	8.605	8.000	8.585	8.190	704,757
2026-02-18	7.605	7.755	7.545	7.745	7.389	171,680
2026-02-17	7.640	7.770	7.440	7.505	7.160	305,037
2026-02-16	7.450	7.655	6.850	7.635	7.284	698,115
2026-02-13	7.330	7.745	7.310	7.745	7.389	329,390
2026-02-12	7.510	7.750	7.455	7.485	7.141	444,255
2026-02-11	7.220	7.390	7.195	7.390	7.050	213,934
2026-02-10	7.205	7.265	7.080	7.190	6.859	293,682
2026-02-09	6.895	7.180	6.830	7.160	6.831	319,181
2026-02-06	6.870	6.920	6.750	6.900	6.583	210,066
2026-02-05	6.770	6.995	6.740	6.815	6.502	274,748

← NewerPage 3 of 22 · 1,284 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.