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 |
| 2025-10-17 | 4.594 | 4.594 | 4.430 | 4.502 | 4.295 | 235,471 |
| 2025-10-16 | 4.740 | 4.770 | 4.638 | 4.638 | 4.425 | 122,870 |
| 2025-10-15 | 4.740 | 4.818 | 4.738 | 4.748 | 4.530 | 110,211 |
| 2025-10-14 | 4.774 | 4.774 | 4.684 | 4.702 | 4.486 | 149,237 |
| 2025-10-13 | 4.850 | 4.908 | 4.802 | 4.802 | 4.581 | 107,129 |
| 2025-10-10 | 4.948 | 5.000 | 4.812 | 4.822 | 4.600 | 130,739 |
| 2025-10-09 | 5.000 | 5.100 | 4.984 | 4.984 | 4.755 | 103,021 |
| 2025-10-08 | 4.982 | 5.060 | 4.962 | 4.972 | 4.743 | 91,150 |
| 2025-10-07 | 5.060 | 5.090 | 4.936 | 4.964 | 4.736 | 118,498 |
| 2025-10-06 | 4.932 | 5.055 | 4.896 | 5.045 | 4.813 | 183,722 |
| 2025-10-03 | 4.860 | 4.924 | 4.860 | 4.896 | 4.671 | 88,889 |
| 2025-10-02 | 4.900 | 4.930 | 4.862 | 4.862 | 4.639 | 57,477 |
| 2025-10-01 | 4.882 | 4.958 | 4.870 | 4.904 | 4.679 | 140,183 |
| 2025-09-30 | 5.030 | 5.035 | 4.812 | 4.882 | 4.658 | 156,301 |
| 2025-09-29 | 5.185 | 5.195 | 5.035 | 5.050 | 4.818 | 100,529 |
| 2025-09-26 | 5.060 | 5.185 | 5.040 | 5.185 | 4.947 | 388,581 |
| 2025-09-25 | 5.040 | 5.075 | 5.000 | 5.060 | 4.827 | 178,264 |
| 2025-09-24 | 4.964 | 5.050 | 4.890 | 5.040 | 4.808 | 244,132 |
| 2025-09-23 | 4.904 | 5.010 | 4.890 | 4.964 | 4.736 | 162,697 |
| 2025-09-22 | 4.758 | 4.904 | 4.750 | 4.902 | 4.677 | 113,729 |
| 2025-09-19 | 4.860 | 4.882 | 4.756 | 4.758 | 4.539 | 118,999 |
| 2025-09-18 | 4.820 | 4.888 | 4.810 | 4.852 | 4.629 | 104,623 |
| 2025-09-17 | 4.898 | 4.898 | 4.740 | 4.816 | 4.595 | 93,711 |
| 2025-09-16 | 4.750 | 4.908 | 4.750 | 4.886 | 4.661 | 173,765 |
| 2025-09-15 | 4.652 | 4.726 | 4.640 | 4.726 | 4.509 | 100,473 |
| 2025-09-12 | 4.648 | 4.700 | 4.640 | 4.648 | 4.434 | 100,426 |
| 2025-09-11 | 4.704 | 4.750 | 4.636 | 4.664 | 4.450 | 142,927 |
| 2025-09-10 | 4.732 | 4.732 | 4.622 | 4.694 | 4.478 | 125,595 |
| 2025-09-09 | 4.690 | 4.738 | 4.662 | 4.720 | 4.503 | 113,279 |
| 2025-09-08 | 4.712 | 4.788 | 4.658 | 4.690 | 4.474 | 73,863 |
| 2025-09-05 | 4.822 | 4.846 | 4.670 | 4.696 | 4.480 | 142,735 |
| 2025-09-04 | 4.798 | 4.858 | 4.778 | 4.832 | 4.610 | 137,632 |
| 2025-09-03 | 4.950 | 4.984 | 4.774 | 4.786 | 4.566 | 218,947 |
| 2025-09-02 | 5.060 | 5.070 | 4.946 | 4.960 | 4.732 | 117,134 |
| 2025-09-01 | 5.085 | 5.100 | 5.035 | 5.055 | 4.823 | 78,801 |
| 2025-08-29 | 5.070 | 5.175 | 5.070 | 5.080 | 4.846 | 115,628 |
| 2025-08-28 | 5.080 | 5.150 | 5.040 | 5.055 | 4.823 | 118,691 |
| 2025-08-27 | 5.000 | 5.085 | 4.990 | 5.055 | 4.823 | 142,507 |
| 2025-08-26 | 5.005 | 5.045 | 4.938 | 4.996 | 4.766 | 291,573 |
| 2025-08-25 | 5.410 | 5.425 | 5.325 | 5.375 | 4.813 | 236,099 |
| 2025-08-22 | 5.460 | 5.510 | 5.385 | 5.445 | 4.876 | 228,186 |
| 2025-08-21 | 5.220 | 5.440 | 5.220 | 5.395 | 4.831 | 257,093 |
| 2025-08-20 | 5.270 | 5.270 | 5.200 | 5.200 | 4.656 | 115,021 |
| 2025-08-19 | 5.280 | 5.315 | 5.230 | 5.260 | 4.710 | 115,574 |
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.