Etablissements Maurel et Prom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.250 | 8.300 | 8.135 | 8.140 | 8.140 | 111,968 |
| 2026-10-16 | 8.000 | 8.195 | 7.950 | 8.105 | 8.105 | 90,121 |
| 2026-10-15 | 8.270 | 8.270 | 7.940 | 8.035 | 8.035 | 341,426 |
| 2026-10-14 | 8.270 | 8.455 | 8.260 | 8.295 | 8.295 | 164,702 |
| 2026-10-13 | 8.160 | 8.270 | 8.130 | 8.270 | 8.270 | 107,295 |
| 2026-10-12 | 8.160 | 8.215 | 8.060 | 8.170 | 8.170 | 143,651 |
| 2026-10-09 | 8.055 | 8.200 | 8.020 | 8.180 | 8.180 | 131,399 |
| 2026-10-08 | 7.890 | 8.140 | 7.865 | 8.135 | 8.135 | 195,672 |
| 2026-10-07 | 7.805 | 8.000 | 7.775 | 7.805 | 7.805 | 184,707 |
| 2026-10-06 | 7.845 | 7.945 | 7.530 | 7.675 | 7.675 | 291,994 |
| 2026-10-05 | 7.740 | 7.935 | 7.735 | 7.905 | 7.905 | 172,069 |
| 2026-10-02 | 7.800 | 7.820 | 7.655 | 7.660 | 7.660 | 142,580 |
| 2026-10-01 | 7.735 | 7.790 | 7.590 | 7.745 | 7.745 | 327,281 |
| 2026-09-30 | 7.850 | 7.920 | 7.785 | 7.820 | 7.820 | 229,874 |
| 2026-09-29 | 8.040 | 8.040 | 7.860 | 7.950 | 7.950 | 203,448 |
| 2026-09-28 | 8.145 | 8.215 | 8.060 | 8.120 | 8.120 | 184,172 |
| 2026-09-25 | 7.990 | 8.100 | 7.925 | 8.065 | 8.065 | 199,025 |
| 2026-09-24 | 8.160 | 8.260 | 8.115 | 8.160 | 8.160 | 170,436 |
| 2026-09-23 | 7.990 | 8.140 | 7.940 | 8.140 | 8.140 | 156,585 |
| 2026-09-22 | 8.065 | 8.205 | 7.890 | 8.055 | 8.055 | 163,033 |
| 2026-09-21 | 8.160 | 8.250 | 7.985 | 7.985 | 7.985 | 180,549 |
Page 1 of 1 · 21 trading days
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.