Etablissements Maurel et Prom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 6.760 | 6.875 | 6.710 | 6.795 | 6.483 | 360,691 |
| 2026-02-03 | 6.600 | 6.620 | 6.500 | 6.605 | 6.301 | 129,419 |
| 2026-02-02 | 6.250 | 6.565 | 5.955 | 6.555 | 6.254 | 347,939 |
| 2026-01-30 | 6.800 | 6.810 | 6.450 | 6.575 | 6.273 | 278,741 |
| 2026-01-29 | 6.660 | 6.850 | 6.660 | 6.770 | 6.459 | 519,715 |
| 2026-01-28 | 6.620 | 6.680 | 6.560 | 6.575 | 6.273 | 224,607 |
| 2026-01-27 | 6.565 | 6.600 | 6.450 | 6.565 | 6.263 | 283,287 |
| 2026-01-26 | 6.400 | 6.620 | 6.400 | 6.580 | 6.278 | 406,421 |
| 2026-01-23 | 6.290 | 6.395 | 6.275 | 6.340 | 6.049 | 271,750 |
| 2026-01-22 | 6.260 | 6.295 | 6.155 | 6.225 | 5.939 | 155,554 |
| 2026-01-21 | 6.130 | 6.240 | 6.010 | 6.210 | 5.925 | 168,512 |
| 2026-01-20 | 6.040 | 6.110 | 5.945 | 6.110 | 5.829 | 106,985 |
| 2026-01-19 | 6.160 | 6.190 | 6.050 | 6.085 | 5.805 | 121,866 |
| 2026-01-16 | 6.030 | 6.305 | 6.020 | 6.270 | 5.982 | 304,978 |
| 2026-01-15 | 6.090 | 6.120 | 5.945 | 6.010 | 5.734 | 169,384 |
| 2026-01-14 | 6.020 | 6.190 | 5.980 | 6.160 | 5.877 | 187,907 |
| 2026-01-13 | 5.880 | 6.120 | 5.880 | 6.050 | 5.772 | 202,300 |
| 2026-01-12 | 6.020 | 6.030 | 5.870 | 5.880 | 5.610 | 193,195 |
| 2026-01-09 | 5.860 | 6.000 | 5.855 | 6.000 | 5.724 | 254,801 |
| 2026-01-08 | 5.725 | 5.760 | 5.570 | 5.735 | 5.471 | 189,515 |
| 2026-01-07 | 5.720 | 5.770 | 5.630 | 5.750 | 5.486 | 337,632 |
| 2026-01-06 | 6.110 | 6.235 | 5.820 | 5.880 | 5.610 | 411,439 |
| 2026-01-05 | 6.035 | 6.450 | 5.930 | 6.085 | 5.805 | 879,104 |
| 2026-01-02 | 5.475 | 5.715 | 5.475 | 5.675 | 5.414 | 273,428 |
| 2025-12-31 | 5.330 | 5.640 | 5.290 | 5.525 | 5.271 | 773,663 |
| 2025-12-30 | 5.080 | 5.125 | 5.045 | 5.110 | 4.875 | 137,403 |
| 2025-12-29 | 4.952 | 5.095 | 4.952 | 5.020 | 4.789 | 355,228 |
| 2025-12-24 | 4.930 | 4.940 | 4.910 | 4.914 | 4.688 | 27,631 |
| 2025-12-23 | 4.914 | 4.964 | 4.890 | 4.924 | 4.698 | 68,143 |
| 2025-12-22 | 4.830 | 4.940 | 4.804 | 4.936 | 4.709 | 150,399 |
| 2025-12-19 | 4.800 | 4.846 | 4.780 | 4.826 | 4.604 | 102,015 |
| 2025-12-18 | 4.830 | 4.870 | 4.802 | 4.802 | 4.581 | 115,640 |
| 2025-12-17 | 4.834 | 4.880 | 4.790 | 4.800 | 4.579 | 129,887 |
| 2025-12-16 | 5.010 | 5.025 | 4.780 | 4.780 | 4.560 | 258,836 |
| 2025-12-15 | 5.055 | 5.110 | 5.030 | 5.050 | 4.818 | 183,517 |
| 2025-12-12 | 5.015 | 5.110 | 5.010 | 5.045 | 4.813 | 143,453 |
| 2025-12-11 | 5.040 | 5.075 | 4.992 | 5.015 | 4.784 | 81,818 |
| 2025-12-10 | 5.030 | 5.065 | 4.982 | 5.025 | 4.794 | 83,286 |
| 2025-12-09 | 5.060 | 5.080 | 4.980 | 4.980 | 4.751 | 132,071 |
| 2025-12-08 | 5.130 | 5.160 | 4.980 | 5.070 | 4.837 | 194,255 |
| 2025-12-05 | 5.125 | 5.170 | 5.105 | 5.130 | 4.894 | 138,098 |
| 2025-12-04 | 5.070 | 5.120 | 5.000 | 5.120 | 4.885 | 224,483 |
| 2025-12-03 | 4.840 | 5.080 | 4.840 | 5.020 | 4.789 | 275,419 |
| 2025-12-02 | 4.856 | 4.860 | 4.806 | 4.820 | 4.598 | 78,166 |
| 2025-12-01 | 4.776 | 4.900 | 4.770 | 4.862 | 4.639 | 89,287 |
| 2025-11-28 | 4.770 | 4.820 | 4.732 | 4.820 | 4.598 | 69,954 |
| 2025-11-27 | 4.770 | 4.790 | 4.750 | 4.754 | 4.535 | 61,351 |
| 2025-11-26 | 4.810 | 4.824 | 4.742 | 4.776 | 4.556 | 103,377 |
| 2025-11-25 | 4.802 | 4.860 | 4.760 | 4.792 | 4.572 | 98,528 |
| 2025-11-24 | 4.800 | 4.806 | 4.736 | 4.786 | 4.566 | 147,886 |
| 2025-11-21 | 4.850 | 4.864 | 4.726 | 4.800 | 4.579 | 178,119 |
| 2025-11-20 | 4.930 | 5.050 | 4.910 | 5.025 | 4.794 | 156,415 |
| 2025-11-19 | 4.930 | 4.980 | 4.790 | 4.892 | 4.667 | 180,068 |
| 2025-11-18 | 4.940 | 4.940 | 4.858 | 4.904 | 4.679 | 130,390 |
| 2025-11-17 | 4.900 | 5.045 | 4.898 | 5.025 | 4.794 | 111,257 |
| 2025-11-14 | 4.910 | 4.932 | 4.830 | 4.920 | 4.694 | 91,883 |
| 2025-11-13 | 4.890 | 4.932 | 4.860 | 4.922 | 4.696 | 101,679 |
| 2025-11-12 | 4.900 | 4.986 | 4.872 | 4.872 | 4.648 | 131,352 |
| 2025-11-11 | 4.960 | 4.980 | 4.900 | 4.900 | 4.675 | 128,049 |
| 2025-11-10 | 4.842 | 4.966 | 4.826 | 4.966 | 4.738 | 252,137 |
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.