Etablissements Maurel et Prom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 4.978 | 5.020 | 4.948 | 5.005 | 4.482 | 60,715 |
| 2024-11-28 | 4.950 | 4.998 | 4.940 | 4.974 | 4.454 | 46,820 |
| 2024-11-27 | 4.898 | 4.950 | 4.864 | 4.930 | 4.415 | 112,480 |
| 2024-11-26 | 5.005 | 5.025 | 4.950 | 4.962 | 4.443 | 94,471 |
| 2024-11-25 | 5.155 | 5.180 | 5.035 | 5.055 | 4.527 | 118,005 |
| 2024-11-22 | 5.180 | 5.230 | 5.065 | 5.105 | 4.571 | 103,901 |
| 2024-11-21 | 5.080 | 5.165 | 5.075 | 5.145 | 4.607 | 116,209 |
| 2024-11-20 | 5.120 | 5.120 | 5.035 | 5.055 | 4.527 | 57,313 |
| 2024-11-19 | 5.120 | 5.160 | 5.025 | 5.100 | 4.567 | 83,178 |
| 2024-11-18 | 5.070 | 5.135 | 5.015 | 5.120 | 4.585 | 130,396 |
| 2024-11-15 | 4.980 | 5.125 | 4.966 | 5.080 | 4.549 | 197,127 |
| 2024-11-14 | 4.870 | 4.992 | 4.870 | 4.974 | 4.454 | 77,135 |
| 2024-11-13 | 4.830 | 4.894 | 4.822 | 4.868 | 4.359 | 65,196 |
| 2024-11-12 | 4.920 | 4.928 | 4.830 | 4.830 | 4.325 | 102,261 |
| 2024-11-11 | 4.958 | 5.020 | 4.940 | 4.942 | 4.425 | 96,248 |
| 2024-11-08 | 5.100 | 5.110 | 4.940 | 4.942 | 4.425 | 114,798 |
| 2024-11-07 | 5.030 | 5.145 | 5.030 | 5.110 | 4.576 | 198,431 |
| 2024-11-06 | 5.000 | 5.070 | 4.976 | 5.030 | 4.504 | 201,898 |
| 2024-11-05 | 4.918 | 5.015 | 4.904 | 5.010 | 4.486 | 197,201 |
| 2024-11-04 | 4.846 | 4.916 | 4.832 | 4.910 | 4.397 | 104,262 |
| 2024-11-01 | 4.920 | 4.990 | 4.828 | 4.842 | 4.336 | 88,081 |
| 2024-10-31 | 4.790 | 4.810 | 4.750 | 4.800 | 4.298 | 118,224 |
| 2024-10-30 | 4.798 | 4.842 | 4.770 | 4.792 | 4.291 | 139,335 |
| 2024-10-29 | 4.908 | 4.926 | 4.784 | 4.802 | 4.300 | 156,027 |
| 2024-10-28 | 4.888 | 4.908 | 4.826 | 4.908 | 4.395 | 166,247 |
| 2024-10-25 | 4.940 | 5.015 | 4.884 | 4.972 | 4.452 | 98,138 |
| 2024-10-24 | 5.000 | 5.075 | 4.884 | 4.900 | 4.388 | 101,299 |
| 2024-10-23 | 5.135 | 5.135 | 4.950 | 4.984 | 4.463 | 171,095 |
| 2024-10-22 | 5.125 | 5.155 | 5.065 | 5.135 | 4.598 | 86,131 |
| 2024-10-21 | 5.060 | 5.145 | 5.055 | 5.110 | 4.576 | 151,268 |
| 2024-10-18 | 5.135 | 5.180 | 5.060 | 5.075 | 4.544 | 102,115 |
| 2024-10-17 | 4.992 | 5.160 | 4.940 | 5.135 | 4.598 | 253,556 |
| 2024-10-16 | 5.000 | 5.050 | 4.950 | 4.950 | 4.433 | 109,571 |
| 2024-10-15 | 5.075 | 5.075 | 4.920 | 5.050 | 4.522 | 221,651 |
| 2024-10-14 | 5.180 | 5.200 | 5.130 | 5.160 | 4.621 | 87,493 |
| 2024-10-11 | 5.220 | 5.250 | 5.175 | 5.250 | 4.701 | 58,074 |
| 2024-10-10 | 5.220 | 5.235 | 5.185 | 5.195 | 4.652 | 60,951 |
| 2024-10-09 | 5.200 | 5.245 | 5.125 | 5.225 | 4.679 | 77,485 |
| 2024-10-08 | 5.280 | 5.320 | 5.180 | 5.200 | 4.656 | 153,854 |
| 2024-10-07 | 5.300 | 5.425 | 5.250 | 5.370 | 4.809 | 183,909 |
| 2024-10-04 | 5.250 | 5.375 | 5.230 | 5.360 | 4.800 | 261,065 |
| 2024-10-03 | 5.115 | 5.170 | 5.020 | 5.140 | 4.603 | 144,835 |
| 2024-10-02 | 5.000 | 5.195 | 4.950 | 5.100 | 4.567 | 321,711 |
| 2024-10-01 | 4.736 | 4.858 | 4.712 | 4.858 | 4.350 | 119,715 |
| 2024-09-30 | 4.820 | 4.820 | 4.714 | 4.718 | 4.225 | 96,127 |
| 2024-09-27 | 4.760 | 4.834 | 4.760 | 4.786 | 4.286 | 78,975 |
| 2024-09-26 | 4.800 | 4.842 | 4.734 | 4.762 | 4.264 | 135,540 |
| 2024-09-25 | 4.900 | 4.940 | 4.800 | 4.810 | 4.307 | 125,811 |
| 2024-09-24 | 4.950 | 4.974 | 4.902 | 4.944 | 4.427 | 78,819 |
| 2024-09-23 | 4.880 | 5.000 | 4.816 | 4.934 | 4.418 | 117,546 |
| 2024-09-20 | 4.948 | 4.948 | 4.830 | 4.840 | 4.334 | 106,690 |
| 2024-09-19 | 4.920 | 5.020 | 4.918 | 4.974 | 4.454 | 98,993 |
| 2024-09-18 | 4.884 | 4.902 | 4.840 | 4.874 | 4.364 | 50,374 |
| 2024-09-17 | 4.920 | 4.920 | 4.786 | 4.868 | 4.359 | 125,993 |
| 2024-09-16 | 4.880 | 4.920 | 4.836 | 4.878 | 4.368 | 77,289 |
| 2024-09-13 | 4.918 | 4.958 | 4.880 | 4.880 | 4.370 | 57,477 |
| 2024-09-12 | 4.938 | 4.970 | 4.838 | 4.898 | 4.386 | 105,326 |
| 2024-09-11 | 4.850 | 4.944 | 4.826 | 4.836 | 4.330 | 109,710 |
| 2024-09-10 | 4.860 | 4.920 | 4.774 | 4.798 | 4.296 | 156,993 |
| 2024-09-09 | 4.888 | 4.938 | 4.846 | 4.918 | 4.404 | 131,939 |
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.