Mapfre historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.340 | 4.376 | 4.328 | 4.374 | 4.374 | 1,443,948 |
| 2026-10-15 | 4.318 | 4.394 | 4.314 | 4.330 | 4.330 | 2,364,996 |
| 2026-10-14 | 4.308 | 4.316 | 4.274 | 4.308 | 4.308 | 2,419,704 |
| 2026-10-13 | 4.300 | 4.334 | 4.288 | 4.310 | 4.310 | 1,675,276 |
| 2026-10-12 | 4.234 | 4.288 | 4.234 | 4.280 | 4.280 | 1,191,886 |
| 2026-10-09 | 4.250 | 4.274 | 4.206 | 4.206 | 4.206 | 2,361,734 |
| 2026-10-08 | 4.224 | 4.258 | 4.190 | 4.222 | 4.222 | 1,955,681 |
| 2026-10-07 | 4.284 | 4.284 | 4.214 | 4.240 | 4.240 | 1,725,629 |
| 2026-10-06 | 4.296 | 4.310 | 4.272 | 4.288 | 4.288 | 1,212,396 |
| 2026-10-05 | 4.200 | 4.292 | 4.190 | 4.260 | 4.260 | 1,680,821 |
| 2026-10-02 | 4.148 | 4.200 | 4.138 | 4.200 | 4.200 | 2,454,503 |
| 2026-10-01 | 4.192 | 4.198 | 4.136 | 4.142 | 4.142 | 2,139,569 |
| 2026-09-30 | 4.300 | 4.340 | 4.224 | 4.224 | 4.224 | 2,241,985 |
| 2026-09-29 | 4.336 | 4.350 | 4.306 | 4.314 | 4.314 | 1,323,319 |
| 2026-09-28 | 4.368 | 4.382 | 4.312 | 4.312 | 4.312 | 1,513,229 |
| 2026-09-25 | 4.340 | 4.374 | 4.330 | 4.344 | 4.344 | 1,239,494 |
| 2026-09-24 | 4.306 | 4.364 | 4.282 | 4.332 | 4.332 | 1,603,481 |
| 2026-09-23 | 4.432 | 4.432 | 4.322 | 4.340 | 4.340 | 1,506,561 |
| 2026-09-22 | 4.468 | 4.468 | 4.376 | 4.400 | 4.400 | 2,129,195 |
| 2026-09-21 | 4.436 | 4.478 | 4.422 | 4.454 | 4.454 | 1,346,131 |
| 2026-09-18 | 4.546 | 4.546 | 4.404 | 4.404 | 4.404 | 4,892,082 |
| 2026-09-17 | 4.448 | 4.566 | 4.440 | 4.548 | 4.548 | 2,037,241 |
| 2026-09-16 | 4.412 | 4.434 | 4.408 | 4.432 | 4.432 | 1,461,768 |
| 2026-09-15 | 4.372 | 4.432 | 4.350 | 4.412 | 4.412 | 1,659,370 |
| 2026-09-14 | 4.410 | 4.452 | 4.384 | 4.390 | 4.390 | 1,210,106 |
| 2026-09-11 | 4.406 | 4.454 | 4.406 | 4.422 | 4.422 | 1,312,827 |
| 2026-09-10 | 4.358 | 4.416 | 4.358 | 4.368 | 4.368 | 1,743,209 |
| 2026-09-09 | 4.416 | 4.416 | 4.334 | 4.370 | 4.370 | 1,908,964 |
| 2026-09-08 | 4.464 | 4.470 | 4.382 | 4.436 | 4.436 | 1,314,082 |
| 2026-09-07 | 4.506 | 4.506 | 4.472 | 4.472 | 4.472 | 826,635 |
| 2026-09-04 | 4.546 | 4.550 | 4.502 | 4.510 | 4.510 | 1,187,020 |
| 2026-09-03 | 4.492 | 4.558 | 4.488 | 4.542 | 4.542 | 1,446,695 |
| 2026-09-02 | 4.450 | 4.538 | 4.448 | 4.482 | 4.482 | 1,854,444 |
| 2026-09-01 | 4.470 | 4.496 | 4.442 | 4.460 | 4.460 | 1,594,687 |
| 2026-08-31 | 4.496 | 4.516 | 4.468 | 4.470 | 4.470 | 3,056,262 |
| 2026-08-28 | 4.470 | 4.508 | 4.468 | 4.488 | 4.488 | 1,453,803 |
| 2026-08-27 | 4.464 | 4.466 | 4.420 | 4.454 | 4.454 | 1,301,933 |
| 2026-08-26 | 4.420 | 4.464 | 4.420 | 4.456 | 4.456 | 1,179,032 |
| 2026-08-25 | 4.416 | 4.446 | 4.414 | 4.428 | 4.428 | 1,445,218 |
| 2026-08-24 | 4.374 | 4.408 | 4.372 | 4.408 | 4.408 | 889,209 |
| 2026-08-21 | 4.340 | 4.376 | 4.340 | 4.360 | 4.360 | 826,720 |
| 2026-08-20 | 4.350 | 4.368 | 4.314 | 4.348 | 4.348 | 2,307,592 |
| 2026-08-19 | 4.394 | 4.420 | 4.352 | 4.362 | 4.362 | 1,327,482 |
| 2026-08-18 | 4.406 | 4.426 | 4.386 | 4.404 | 4.404 | 916,759 |
| 2026-08-17 | 4.410 | 4.452 | 4.406 | 4.406 | 4.406 | 1,378,676 |
| 2026-08-14 | 4.414 | 4.448 | 4.386 | 4.438 | 4.438 | 1,495,270 |
| 2026-08-13 | 4.388 | 4.432 | 4.388 | 4.396 | 4.396 | 1,458,523 |
| 2026-08-12 | 4.380 | 4.400 | 4.356 | 4.400 | 4.400 | 1,813,574 |
| 2026-08-11 | 4.390 | 4.428 | 4.366 | 4.376 | 4.376 | 1,260,227 |
| 2026-08-10 | 4.420 | 4.426 | 4.392 | 4.410 | 4.410 | 1,401,286 |
| 2026-08-07 | 4.476 | 4.476 | 4.404 | 4.420 | 4.420 | 1,945,338 |
| 2026-08-06 | 4.456 | 4.488 | 4.456 | 4.474 | 4.474 | 2,570,424 |
| 2026-08-05 | 4.414 | 4.454 | 4.412 | 4.448 | 4.448 | 1,542,338 |
| 2026-08-04 | 4.424 | 4.442 | 4.402 | 4.402 | 4.402 | 2,073,907 |
| 2026-08-03 | 4.426 | 4.458 | 4.422 | 4.424 | 4.424 | 2,219,021 |
| 2026-07-31 | 4.406 | 4.452 | 4.402 | 4.434 | 4.434 | 2,013,136 |
| 2026-07-30 | 4.350 | 4.422 | 4.350 | 4.400 | 4.400 | 1,388,025 |
| 2026-07-29 | 4.406 | 4.412 | 4.332 | 4.370 | 4.370 | 1,749,243 |
| 2026-07-28 | 4.342 | 4.400 | 4.342 | 4.394 | 4.394 | 2,355,341 |
| 2026-07-27 | 4.372 | 4.468 | 4.348 | 4.350 | 4.350 | 4,393,714 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 0.1104 EUR |
| 2025-11-26 | 0.0704 EUR |
| 2025-05-27 | 0.0952 EUR |
| 2025-03-17 | 0.0012 EUR |
| 2025-03-06 | 0.0015 EUR |
| 2024-11-27 | 0.0650 EUR |
| 2024-05-22 | 0.0904 EUR |
| 2023-11-28 | 0.0603 EUR |
| 2023-05-22 | 0.0855 EUR |
| 2022-11-28 | 0.0604 EUR |
| 2022-05-27 | 0.0857 EUR |
| 2021-11-26 | 0.0606 EUR |
| 2021-05-20 | 0.0757 EUR |
| 2020-12-18 | 0.0505 EUR |
| 2020-06-23 | 0.0858 EUR |
| 2019-12-19 | 0.0606 EUR |
| 2019-06-21 | 0.0857 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.