Mapfre historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	2.226	2.304	2.224	2.284	2.069	2,279,010
2024-09-04	2.246	2.256	2.202	2.238	2.028	1,496,930
2024-09-03	2.282	2.296	2.250	2.260	2.048	1,347,499
2024-09-02	2.276	2.286	2.268	2.282	2.068	1,035,945
2024-08-30	2.258	2.288	2.258	2.278	2.064	2,632,093
2024-08-29	2.264	2.270	2.254	2.254	2.042	925,051
2024-08-28	2.258	2.274	2.248	2.264	2.051	1,496,544
2024-08-27	2.240	2.262	2.234	2.254	2.042	1,542,260
2024-08-26	2.240	2.248	2.234	2.240	2.030	1,232,628
2024-08-23	2.228	2.248	2.218	2.242	2.031	964,585
2024-08-22	2.216	2.230	2.210	2.218	2.010	656,748
2024-08-21	2.216	2.224	2.198	2.222	2.013	1,231,383
2024-08-20	2.250	2.250	2.210	2.222	2.013	1,139,305
2024-08-19	2.216	2.250	2.210	2.242	2.031	3,007,801
2024-08-16	2.210	2.224	2.202	2.222	2.013	1,273,671
2024-08-15	2.190	2.216	2.178	2.214	2.006	1,115,369
2024-08-14	2.166	2.174	2.148	2.174	1.970	1,054,437
2024-08-13	2.136	2.158	2.136	2.150	1.948	1,282,497
2024-08-12	2.142	2.158	2.126	2.134	1.934	924,679
2024-08-09	2.140	2.146	2.128	2.134	1.934	1,527,432
2024-08-08	2.128	2.136	2.104	2.132	1.932	947,280
2024-08-07	2.120	2.150	2.110	2.140	1.939	1,696,507
2024-08-06	2.106	2.130	2.082	2.104	1.906	3,069,772
2024-08-05	2.100	2.108	2.062	2.082	1.886	5,527,014
2024-08-02	2.180	2.182	2.140	2.144	1.943	2,130,377
2024-08-01	2.214	2.230	2.184	2.192	1.986	1,669,275
2024-07-31	2.270	2.272	2.228	2.238	2.028	3,363,934
2024-07-30	2.270	2.278	2.230	2.256	2.044	2,499,628
2024-07-29	2.254	2.268	2.232	2.266	2.053	1,842,449
2024-07-26	2.202	2.260	2.172	2.260	2.048	5,073,040
2024-07-25	2.172	2.188	2.144	2.182	1.977	1,918,965
2024-07-24	2.174	2.200	2.164	2.190	1.984	2,086,044
2024-07-23	2.170	2.186	2.152	2.182	1.977	1,236,818
2024-07-22	2.178	2.186	2.150	2.172	1.968	1,595,217
2024-07-19	2.146	2.194	2.134	2.164	1.961	2,195,446
2024-07-18	2.152	2.172	2.146	2.160	1.957	1,383,161
2024-07-17	2.130	2.158	2.120	2.148	1.946	2,140,309
2024-07-16	2.136	2.140	2.114	2.136	1.935	1,916,564
2024-07-15	2.174	2.174	2.134	2.148	1.946	2,006,400
2024-07-12	2.160	2.176	2.160	2.166	1.963	1,357,952
2024-07-11	2.148	2.168	2.134	2.164	1.961	1,335,571
2024-07-10	2.108	2.140	2.108	2.136	1.935	1,205,042
2024-07-09	2.138	2.144	2.104	2.106	1.908	1,522,472
2024-07-08	2.100	2.150	2.100	2.144	1.943	2,514,813
2024-07-05	2.142	2.146	2.092	2.108	1.910	2,288,919
2024-07-04	2.126	2.152	2.126	2.136	1.935	2,857,597
2024-07-03	2.154	2.154	2.118	2.124	1.925	3,865,048
2024-07-02	2.160	2.162	2.118	2.126	1.926	2,399,015
2024-07-01	2.160	2.192	2.156	2.172	1.968	2,580,413
2024-06-28	2.152	2.168	2.146	2.154	1.952	1,735,114
2024-06-27	2.158	2.164	2.148	2.156	1.954	1,080,546
2024-06-26	2.174	2.174	2.150	2.154	1.952	1,582,261
2024-06-25	2.194	2.204	2.162	2.170	1.966	1,747,236
2024-06-24	2.158	2.188	2.156	2.186	1.981	2,020,791
2024-06-21	2.196	2.196	2.148	2.160	1.957	3,801,127
2024-06-20	2.172	2.198	2.172	2.198	1.992	1,399,987
2024-06-19	2.164	2.178	2.154	2.172	1.968	1,315,249
2024-06-18	2.150	2.170	2.148	2.170	1.966	1,509,856
2024-06-17	2.130	2.148	2.112	2.144	1.943	1,578,348
2024-06-14	2.148	2.150	2.102	2.130	1.930	3,406,495

← NewerPage 10 of 22 · 1,282 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.