Etablissements Maurel et Prom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 5.270 | 5.285 | 5.225 | 5.265 | 4.715 | 103,541 |
| 2025-08-15 | 5.220 | 5.330 | 5.220 | 5.290 | 4.737 | 134,275 |
| 2025-08-14 | 5.210 | 5.230 | 5.155 | 5.200 | 4.656 | 117,099 |
| 2025-08-13 | 5.310 | 5.310 | 5.215 | 5.215 | 4.670 | 122,360 |
| 2025-08-12 | 5.285 | 5.360 | 5.285 | 5.310 | 4.755 | 99,430 |
| 2025-08-11 | 5.330 | 5.355 | 5.265 | 5.270 | 4.719 | 124,299 |
| 2025-08-08 | 5.305 | 5.400 | 5.280 | 5.330 | 4.773 | 129,043 |
| 2025-08-07 | 5.330 | 5.330 | 5.240 | 5.305 | 4.750 | 189,975 |
| 2025-08-06 | 5.380 | 5.430 | 5.275 | 5.345 | 4.786 | 174,682 |
| 2025-08-05 | 5.100 | 5.415 | 4.920 | 5.370 | 4.809 | 278,437 |
| 2025-08-04 | 5.175 | 5.225 | 5.040 | 5.080 | 4.549 | 187,307 |
| 2025-08-01 | 5.385 | 5.395 | 5.130 | 5.155 | 4.616 | 180,853 |
| 2025-07-31 | 5.260 | 5.395 | 5.250 | 5.380 | 4.818 | 212,885 |
| 2025-07-30 | 5.390 | 5.435 | 5.260 | 5.260 | 4.710 | 147,606 |
| 2025-07-29 | 5.430 | 5.470 | 5.285 | 5.340 | 4.782 | 225,343 |
| 2025-07-28 | 5.400 | 5.420 | 5.255 | 5.370 | 4.809 | 258,630 |
| 2025-07-25 | 5.100 | 5.335 | 5.015 | 5.280 | 4.728 | 407,809 |
| 2025-07-24 | 5.030 | 5.040 | 4.920 | 4.992 | 4.470 | 107,488 |
| 2025-07-23 | 5.000 | 5.020 | 4.950 | 4.992 | 4.470 | 93,853 |
| 2025-07-22 | 4.940 | 4.972 | 4.910 | 4.970 | 4.450 | 134,506 |
| 2025-07-21 | 4.980 | 4.996 | 4.894 | 4.928 | 4.413 | 149,870 |
| 2025-07-18 | 5.000 | 5.055 | 4.946 | 4.972 | 4.452 | 111,376 |
| 2025-07-17 | 5.030 | 5.070 | 4.944 | 4.986 | 4.465 | 205,255 |
| 2025-07-16 | 5.140 | 5.165 | 5.030 | 5.060 | 4.531 | 144,339 |
| 2025-07-15 | 5.150 | 5.185 | 5.115 | 5.150 | 4.612 | 119,497 |
| 2025-07-14 | 5.220 | 5.270 | 5.165 | 5.170 | 4.630 | 96,310 |
| 2025-07-11 | 5.130 | 5.265 | 5.115 | 5.265 | 4.715 | 174,901 |
| 2025-07-10 | 5.120 | 5.175 | 5.055 | 5.125 | 4.589 | 124,541 |
| 2025-07-09 | 5.190 | 5.230 | 5.130 | 5.155 | 4.616 | 164,874 |
| 2025-07-08 | 5.040 | 5.190 | 5.020 | 5.170 | 4.630 | 114,064 |
| 2025-07-07 | 5.090 | 5.110 | 5.050 | 5.050 | 4.522 | 118,828 |
| 2025-07-04 | 5.195 | 5.200 | 5.055 | 5.115 | 4.580 | 137,760 |
| 2025-07-03 | 5.045 | 5.235 | 5.025 | 5.235 | 4.688 | 283,408 |
| 2025-07-02 | 4.840 | 4.930 | 4.832 | 4.906 | 4.393 | 105,765 |
| 2025-07-01 | 4.800 | 4.830 | 4.756 | 4.812 | 4.309 | 163,635 |
| 2025-06-30 | 4.806 | 4.850 | 4.790 | 4.830 | 4.325 | 91,519 |
| 2025-06-27 | 4.868 | 4.904 | 4.800 | 4.800 | 4.298 | 173,581 |
| 2025-06-26 | 4.826 | 4.862 | 4.798 | 4.854 | 4.347 | 134,677 |
| 2025-06-25 | 4.866 | 4.936 | 4.796 | 4.828 | 4.323 | 208,943 |
| 2025-06-24 | 4.998 | 4.998 | 4.806 | 4.880 | 4.370 | 650,889 |
| 2025-06-23 | 5.220 | 5.495 | 5.185 | 5.345 | 4.786 | 531,474 |
| 2025-06-20 | 5.190 | 5.215 | 5.150 | 5.190 | 4.647 | 260,661 |
| 2025-06-19 | 5.100 | 5.245 | 5.060 | 5.235 | 4.688 | 337,889 |
| 2025-06-18 | 5.190 | 5.225 | 5.085 | 5.125 | 4.589 | 373,504 |
| 2025-06-17 | 4.976 | 5.100 | 4.920 | 5.080 | 4.549 | 188,651 |
| 2025-06-16 | 4.980 | 5.205 | 4.924 | 4.976 | 4.456 | 529,818 |
| 2025-06-13 | 4.950 | 5.050 | 4.852 | 4.882 | 4.372 | 439,012 |
| 2025-06-12 | 4.750 | 4.866 | 4.722 | 4.812 | 4.309 | 254,336 |
| 2025-06-11 | 4.720 | 4.770 | 4.680 | 4.700 | 4.209 | 112,406 |
| 2025-06-10 | 4.586 | 4.718 | 4.586 | 4.718 | 4.225 | 144,707 |
| 2025-06-09 | 4.530 | 4.584 | 4.530 | 4.578 | 4.099 | 111,643 |
| 2025-06-06 | 4.540 | 4.558 | 4.506 | 4.520 | 4.047 | 143,780 |
| 2025-06-05 | 4.600 | 4.626 | 4.536 | 4.536 | 4.062 | 166,577 |
| 2025-06-04 | 4.720 | 4.720 | 4.598 | 4.598 | 4.117 | 176,399 |
| 2025-06-03 | 4.620 | 4.720 | 4.550 | 4.716 | 4.223 | 342,203 |
| 2025-06-02 | 4.714 | 4.726 | 4.568 | 4.616 | 4.133 | 263,832 |
| 2025-05-30 | 4.804 | 4.896 | 4.786 | 4.786 | 4.286 | 260,136 |
| 2025-05-29 | 4.870 | 4.886 | 4.790 | 4.822 | 4.318 | 143,581 |
| 2025-05-28 | 4.850 | 4.890 | 4.754 | 4.850 | 4.343 | 204,890 |
| 2025-05-27 | 4.750 | 4.850 | 4.732 | 4.830 | 4.325 | 190,704 |
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.