Mapfre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	2.166	2.176	2.128	2.138	1.937	2,023,289
2024-06-12	2.160	2.186	2.160	2.178	1.973	3,021,677
2024-06-11	2.210	2.210	2.132	2.150	1.948	3,318,478
2024-06-10	2.208	2.210	2.180	2.204	1.997	1,952,664
2024-06-07	2.220	2.230	2.196	2.216	2.008	1,957,822
2024-06-06	2.214	2.228	2.196	2.228	2.019	2,091,482
2024-06-05	2.190	2.214	2.190	2.200	1.993	2,174,559
2024-06-04	2.216	2.220	2.188	2.188	1.983	1,538,589
2024-06-03	2.220	2.230	2.210	2.218	2.010	2,281,580
2024-05-31	2.210	2.222	2.200	2.210	2.002	2,423,912
2024-05-30	2.180	2.224	2.180	2.214	2.006	2,214,312
2024-05-29	2.214	2.216	2.188	2.190	1.984	1,567,269
2024-05-28	2.230	2.232	2.202	2.204	1.997	1,394,131
2024-05-27	2.232	2.234	2.196	2.222	2.013	1,534,090
2024-05-24	2.210	2.234	2.176	2.226	2.017	2,741,208
2024-05-23	2.242	2.260	2.210	2.216	2.008	2,384,411
2024-05-22	2.274	2.280	2.240	2.240	2.030	3,921,653
2024-05-21	2.364	2.368	2.332	2.360	2.056	5,402,476
2024-05-20	2.360	2.366	2.348	2.356	2.053	2,459,663
2024-05-17	2.344	2.354	2.336	2.346	2.044	3,580,601
2024-05-16	2.348	2.348	2.324	2.338	2.037	2,309,760
2024-05-15	2.314	2.348	2.308	2.334	2.034	2,691,133
2024-05-14	2.320	2.322	2.300	2.308	2.011	2,040,422
2024-05-13	2.314	2.322	2.310	2.312	2.015	2,303,607
2024-05-10	2.314	2.316	2.302	2.312	2.015	2,014,633
2024-05-09	2.318	2.318	2.288	2.302	2.006	1,506,630
2024-05-08	2.306	2.310	2.288	2.310	2.013	2,003,692
2024-05-07	2.312	2.318	2.292	2.296	2.001	2,633,243
2024-05-06	2.256	2.298	2.252	2.298	2.002	1,690,174
2024-05-03	2.270	2.270	2.242	2.242	1.954	2,882,887
2024-05-02	2.270	2.286	2.260	2.262	1.971	2,776,572
2024-04-30	2.280	2.280	2.256	2.262	1.971	2,863,161
2024-04-29	2.286	2.304	2.262	2.280	1.987	2,459,327
2024-04-26	2.284	2.302	2.256	2.284	1.990	3,235,849
2024-04-25	2.272	2.310	2.262	2.280	1.987	2,528,054
2024-04-24	2.282	2.292	2.270	2.284	1.990	2,026,000
2024-04-23	2.260	2.284	2.254	2.276	1.983	1,739,874
2024-04-22	2.250	2.266	2.240	2.250	1.961	3,317,942
2024-04-19	2.240	2.244	2.200	2.230	1.943	4,885,167
2024-04-18	2.220	2.230	2.200	2.228	1.941	2,655,016
2024-04-17	2.186	2.218	2.170	2.194	1.912	1,921,988
2024-04-16	2.220	2.220	2.166	2.170	1.891	3,052,648
2024-04-15	2.260	2.272	2.234	2.240	1.952	2,369,633
2024-04-12	2.288	2.300	2.258	2.266	1.975	1,550,066
2024-04-11	2.322	2.322	2.262	2.280	1.987	2,564,588
2024-04-10	2.296	2.326	2.282	2.312	2.015	5,600,949
2024-04-09	2.338	2.338	2.282	2.284	1.990	2,875,367
2024-04-08	2.326	2.344	2.318	2.330	2.030	2,316,107
2024-04-05	2.352	2.366	2.334	2.334	2.034	3,067,289
2024-04-04	2.350	2.386	2.350	2.376	2.070	3,923,952
2024-04-03	2.344	2.356	2.336	2.350	2.048	2,758,204
2024-04-02	2.306	2.358	2.306	2.340	2.039	4,539,505
2024-03-28	2.354	2.362	2.334	2.342	2.041	2,894,980
2024-03-27	2.322	2.364	2.320	2.356	2.053	3,862,354
2024-03-26	2.288	2.328	2.286	2.322	2.023	4,443,529
2024-03-25	2.196	2.294	2.196	2.280	1.987	7,153,806
2024-03-22	2.152	2.170	2.152	2.168	1.889	2,458,912
2024-03-21	2.120	2.164	2.118	2.158	1.880	4,343,924
2024-03-20	2.076	2.114	2.072	2.114	1.842	3,548,794
2024-03-19	2.070	2.076	2.064	2.076	1.809	1,525,292

← NewerPage 11 of 22 · 1,279 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.