Etablissements Maurel et Prom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 4.842 | 4.966 | 4.826 | 4.966 | 4.738 | 252,137 |
| 2025-11-07 | 4.700 | 4.840 | 4.700 | 4.790 | 4.570 | 85,424 |
| 2025-11-06 | 4.718 | 4.718 | 4.620 | 4.698 | 4.482 | 134,806 |
| 2025-11-05 | 4.826 | 4.880 | 4.710 | 4.738 | 4.520 | 118,506 |
| 2025-11-04 | 4.860 | 4.864 | 4.762 | 4.844 | 4.621 | 150,961 |
| 2025-11-03 | 4.850 | 4.920 | 4.778 | 4.898 | 4.673 | 127,443 |
| 2025-10-31 | 4.658 | 4.860 | 4.650 | 4.824 | 4.602 | 274,573 |
| 2025-10-30 | 4.616 | 4.672 | 4.570 | 4.658 | 4.444 | 116,648 |
| 2025-10-29 | 4.562 | 4.636 | 4.550 | 4.622 | 4.410 | 131,008 |
| 2025-10-28 | 4.662 | 4.662 | 4.532 | 4.556 | 4.347 | 180,509 |
| 2025-10-27 | 4.700 | 4.718 | 4.652 | 4.716 | 4.499 | 92,450 |
| 2025-10-24 | 4.738 | 4.744 | 4.642 | 4.688 | 4.473 | 114,066 |
| 2025-10-23 | 4.670 | 4.758 | 4.670 | 4.734 | 4.516 | 132,498 |
| 2025-10-22 | 4.512 | 4.620 | 4.512 | 4.542 | 4.333 | 218,010 |
| 2025-10-21 | 4.546 | 4.560 | 4.420 | 4.450 | 4.245 | 201,382 |
| 2025-10-20 | 4.520 | 4.578 | 4.510 | 4.550 | 4.341 | 112,243 |
← NewerPage 5 of 5 · 256 trading days
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.