Etablissements Maurel et Prom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 4.722 | 4.776 | 4.722 | 4.754 | 4.257 | 165,106 |
| 2025-05-23 | 4.660 | 4.750 | 4.604 | 4.722 | 4.228 | 215,580 |
| 2025-05-22 | 4.640 | 4.678 | 4.620 | 4.660 | 4.173 | 164,047 |
| 2025-05-21 | 4.710 | 4.710 | 4.632 | 4.678 | 4.189 | 179,194 |
| 2025-05-20 | 4.700 | 4.716 | 4.672 | 4.696 | 4.205 | 151,044 |
| 2025-05-19 | 4.780 | 4.780 | 4.690 | 4.704 | 4.212 | 133,486 |
| 2025-05-16 | 4.756 | 4.816 | 4.752 | 4.786 | 4.286 | 97,483 |
| 2025-05-15 | 4.820 | 4.820 | 4.700 | 4.756 | 4.259 | 275,185 |
| 2025-05-14 | 4.920 | 4.944 | 4.812 | 4.884 | 4.373 | 153,198 |
| 2025-05-13 | 4.772 | 4.898 | 4.730 | 4.898 | 4.386 | 214,281 |
| 2025-05-12 | 4.712 | 4.810 | 4.712 | 4.788 | 4.287 | 248,051 |
| 2025-05-09 | 4.620 | 4.688 | 4.606 | 4.628 | 4.144 | 252,481 |
| 2025-05-08 | 4.500 | 4.588 | 4.470 | 4.586 | 4.107 | 154,820 |
| 2025-05-07 | 4.370 | 4.490 | 4.356 | 4.490 | 4.021 | 216,915 |
| 2025-05-06 | 4.356 | 4.400 | 4.324 | 4.362 | 3.906 | 206,239 |
| 2025-05-05 | 4.540 | 4.550 | 4.320 | 4.330 | 3.877 | 289,653 |
| 2025-05-02 | 4.572 | 4.648 | 4.500 | 4.598 | 4.117 | 248,078 |
| 2025-04-30 | 4.520 | 4.560 | 4.444 | 4.550 | 4.074 | 133,322 |
| 2025-04-29 | 4.640 | 4.650 | 4.510 | 4.548 | 4.073 | 229,326 |
| 2025-04-28 | 4.610 | 4.662 | 4.554 | 4.634 | 4.150 | 180,948 |
| 2025-04-25 | 4.520 | 4.560 | 4.478 | 4.550 | 4.074 | 232,754 |
| 2025-04-24 | 4.410 | 4.460 | 4.338 | 4.458 | 3.992 | 161,033 |
| 2025-04-23 | 4.440 | 4.510 | 4.370 | 4.410 | 3.949 | 367,373 |
| 2025-04-22 | 4.470 | 4.586 | 4.436 | 4.478 | 4.010 | 260,161 |
| 2025-04-17 | 4.520 | 4.520 | 4.414 | 4.484 | 4.015 | 174,153 |
| 2025-04-16 | 4.530 | 4.530 | 4.406 | 4.514 | 4.042 | 220,889 |
| 2025-04-15 | 4.546 | 4.592 | 4.460 | 4.554 | 4.078 | 207,606 |
| 2025-04-14 | 4.428 | 4.568 | 4.372 | 4.524 | 4.051 | 260,330 |
| 2025-04-11 | 4.280 | 4.372 | 4.236 | 4.298 | 3.849 | 156,259 |
| 2025-04-10 | 4.650 | 4.660 | 4.278 | 4.282 | 3.834 | 378,887 |
| 2025-04-09 | 4.200 | 4.326 | 4.130 | 4.138 | 3.705 | 448,420 |
| 2025-04-08 | 4.548 | 4.598 | 4.368 | 4.388 | 3.929 | 300,967 |
| 2025-04-07 | 4.000 | 4.504 | 3.890 | 4.380 | 3.922 | 1,041,203 |
| 2025-04-04 | 4.300 | 4.414 | 4.150 | 4.254 | 3.809 | 791,615 |
| 2025-04-03 | 4.740 | 4.800 | 4.504 | 4.504 | 4.033 | 610,217 |
| 2025-04-02 | 4.800 | 4.898 | 4.796 | 4.800 | 4.298 | 250,479 |
| 2025-04-01 | 4.900 | 4.948 | 4.760 | 4.764 | 4.266 | 551,544 |
| 2025-03-31 | 5.345 | 5.365 | 4.746 | 4.850 | 4.343 | 1,540,163 |
| 2025-03-28 | 5.760 | 5.760 | 5.670 | 5.680 | 5.086 | 140,576 |
| 2025-03-27 | 5.775 | 5.805 | 5.720 | 5.800 | 5.194 | 118,160 |
| 2025-03-26 | 5.740 | 5.875 | 5.680 | 5.800 | 5.194 | 197,020 |
| 2025-03-25 | 5.580 | 5.705 | 5.580 | 5.670 | 5.077 | 217,487 |
| 2025-03-24 | 5.615 | 5.635 | 5.525 | 5.570 | 4.988 | 125,821 |
| 2025-03-21 | 5.640 | 5.715 | 5.575 | 5.590 | 5.006 | 163,872 |
| 2025-03-20 | 5.560 | 5.665 | 5.540 | 5.650 | 5.059 | 146,786 |
| 2025-03-19 | 5.460 | 5.560 | 5.460 | 5.560 | 4.979 | 92,005 |
| 2025-03-18 | 5.575 | 5.595 | 5.470 | 5.480 | 4.907 | 163,623 |
| 2025-03-17 | 5.380 | 5.510 | 5.375 | 5.450 | 4.880 | 315,272 |
| 2025-03-14 | 5.310 | 5.370 | 5.300 | 5.370 | 4.809 | 152,721 |
| 2025-03-13 | 5.365 | 5.400 | 5.290 | 5.325 | 4.768 | 162,894 |
| 2025-03-12 | 5.210 | 5.310 | 5.210 | 5.310 | 4.755 | 225,008 |
| 2025-03-11 | 5.245 | 5.260 | 5.125 | 5.150 | 4.612 | 201,931 |
| 2025-03-10 | 5.330 | 5.365 | 5.200 | 5.245 | 4.697 | 389,853 |
| 2025-03-07 | 5.340 | 5.455 | 5.305 | 5.360 | 4.800 | 256,389 |
| 2025-03-06 | 5.840 | 5.840 | 5.310 | 5.345 | 4.786 | 438,172 |
| 2025-03-05 | 5.615 | 5.700 | 5.495 | 5.540 | 4.961 | 217,983 |
| 2025-03-04 | 5.600 | 5.705 | 5.400 | 5.505 | 4.930 | 299,484 |
| 2025-03-03 | 5.915 | 5.970 | 5.745 | 5.785 | 5.180 | 186,907 |
| 2025-02-28 | 5.930 | 5.940 | 5.840 | 5.875 | 5.261 | 195,466 |
| 2025-02-27 | 5.810 | 5.950 | 5.800 | 5.890 | 5.274 | 156,358 |
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.