Etablissements Maurel et Prom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 5.965 | 5.990 | 5.885 | 5.945 | 5.324 | 114,753 |
| 2025-02-25 | 6.080 | 6.100 | 5.925 | 5.925 | 5.306 | 129,066 |
| 2025-02-24 | 6.160 | 6.170 | 6.060 | 6.080 | 5.444 | 103,578 |
| 2025-02-21 | 6.250 | 6.300 | 6.195 | 6.205 | 5.556 | 124,831 |
| 2025-02-20 | 6.260 | 6.290 | 6.130 | 6.230 | 5.579 | 108,142 |
| 2025-02-19 | 6.290 | 6.320 | 6.220 | 6.290 | 5.632 | 84,440 |
| 2025-02-18 | 6.280 | 6.310 | 6.250 | 6.290 | 5.632 | 86,612 |
| 2025-02-17 | 6.300 | 6.340 | 6.265 | 6.270 | 5.615 | 89,333 |
| 2025-02-14 | 6.270 | 6.360 | 6.270 | 6.300 | 5.641 | 113,162 |
| 2025-02-13 | 6.340 | 6.435 | 6.230 | 6.270 | 5.615 | 263,184 |
| 2025-02-12 | 6.460 | 6.470 | 6.250 | 6.390 | 5.722 | 211,835 |
| 2025-02-11 | 6.500 | 6.545 | 6.475 | 6.530 | 5.847 | 101,839 |
| 2025-02-10 | 6.430 | 6.510 | 6.400 | 6.480 | 5.803 | 164,345 |
| 2025-02-07 | 6.450 | 6.450 | 6.345 | 6.390 | 5.722 | 124,019 |
| 2025-02-06 | 6.450 | 6.585 | 6.410 | 6.450 | 5.776 | 142,586 |
| 2025-02-05 | 6.480 | 6.560 | 6.390 | 6.430 | 5.758 | 136,642 |
| 2025-02-04 | 6.260 | 6.450 | 6.175 | 6.445 | 5.771 | 197,488 |
| 2025-02-03 | 6.095 | 6.385 | 6.095 | 6.260 | 5.606 | 197,153 |
| 2025-01-31 | 6.180 | 6.255 | 6.140 | 6.195 | 5.547 | 185,210 |
| 2025-01-30 | 6.300 | 6.390 | 6.135 | 6.175 | 5.529 | 243,592 |
| 2025-01-29 | 6.100 | 6.150 | 6.045 | 6.115 | 5.476 | 129,079 |
| 2025-01-28 | 6.220 | 6.220 | 6.100 | 6.100 | 5.462 | 139,230 |
| 2025-01-27 | 6.200 | 6.295 | 6.150 | 6.215 | 5.565 | 170,242 |
| 2025-01-24 | 6.300 | 6.340 | 6.210 | 6.230 | 5.579 | 214,346 |
| 2025-01-23 | 6.605 | 6.630 | 6.110 | 6.340 | 5.677 | 427,055 |
| 2025-01-22 | 6.530 | 6.690 | 6.500 | 6.685 | 5.986 | 196,483 |
| 2025-01-21 | 6.600 | 6.695 | 6.485 | 6.575 | 5.888 | 271,264 |
| 2025-01-20 | 6.650 | 6.740 | 6.565 | 6.655 | 5.959 | 199,483 |
| 2025-01-17 | 6.550 | 6.715 | 6.210 | 6.675 | 5.977 | 347,733 |
| 2025-01-16 | 6.720 | 6.745 | 6.610 | 6.635 | 5.941 | 248,092 |
| 2025-01-15 | 6.600 | 6.745 | 6.600 | 6.745 | 6.040 | 289,876 |
| 2025-01-14 | 6.500 | 6.600 | 6.445 | 6.595 | 5.906 | 235,190 |
| 2025-01-13 | 6.515 | 6.560 | 6.405 | 6.500 | 5.820 | 215,096 |
| 2025-01-10 | 6.315 | 6.540 | 6.305 | 6.470 | 5.794 | 338,356 |
| 2025-01-09 | 6.310 | 6.380 | 6.285 | 6.315 | 5.655 | 178,546 |
| 2025-01-08 | 6.245 | 6.370 | 6.220 | 6.310 | 5.650 | 208,862 |
| 2025-01-07 | 6.180 | 6.280 | 6.090 | 6.260 | 5.606 | 242,012 |
| 2025-01-06 | 6.000 | 6.135 | 5.925 | 6.120 | 5.480 | 286,964 |
| 2025-01-03 | 5.910 | 6.005 | 5.830 | 5.995 | 5.368 | 324,618 |
| 2025-01-02 | 5.745 | 5.910 | 5.745 | 5.905 | 5.288 | 230,099 |
| 2024-12-31 | 5.550 | 5.680 | 5.525 | 5.680 | 5.086 | 192,019 |
| 2024-12-30 | 5.410 | 5.550 | 5.400 | 5.550 | 4.970 | 174,767 |
| 2024-12-27 | 5.290 | 5.425 | 5.285 | 5.410 | 4.844 | 194,170 |
| 2024-12-24 | 5.200 | 5.315 | 5.200 | 5.285 | 4.733 | 109,068 |
| 2024-12-23 | 5.170 | 5.205 | 5.120 | 5.195 | 4.652 | 108,533 |
| 2024-12-20 | 5.195 | 5.195 | 5.115 | 5.190 | 4.647 | 169,570 |
| 2024-12-19 | 4.930 | 5.220 | 4.930 | 5.195 | 4.652 | 151,651 |
| 2024-12-18 | 4.900 | 5.085 | 4.896 | 5.085 | 4.553 | 155,671 |
| 2024-12-17 | 4.906 | 4.958 | 4.870 | 4.872 | 4.363 | 174,692 |
| 2024-12-16 | 5.150 | 5.160 | 5.000 | 5.000 | 4.477 | 146,371 |
| 2024-12-13 | 5.110 | 5.180 | 5.080 | 5.125 | 4.589 | 103,280 |
| 2024-12-12 | 5.100 | 5.155 | 5.055 | 5.120 | 4.585 | 139,319 |
| 2024-12-11 | 5.065 | 5.180 | 5.040 | 5.050 | 4.522 | 121,646 |
| 2024-12-10 | 5.020 | 5.120 | 4.960 | 5.075 | 4.544 | 105,440 |
| 2024-12-09 | 4.860 | 5.115 | 4.860 | 5.060 | 4.531 | 123,310 |
| 2024-12-06 | 4.892 | 4.922 | 4.784 | 4.826 | 4.321 | 107,028 |
| 2024-12-05 | 4.932 | 4.984 | 4.888 | 4.892 | 4.381 | 88,754 |
| 2024-12-04 | 4.900 | 4.996 | 4.900 | 4.968 | 4.449 | 95,746 |
| 2024-12-03 | 4.850 | 4.920 | 4.848 | 4.870 | 4.361 | 55,831 |
| 2024-12-02 | 4.980 | 4.980 | 4.812 | 4.816 | 4.313 | 89,559 |
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.