Mapfre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	2.084	2.094	2.058	2.066	1.800	2,173,037
2024-03-15	2.078	2.094	2.078	2.082	1.814	8,655,855
2024-03-14	2.088	2.090	2.066	2.082	1.814	2,205,706
2024-03-13	2.090	2.106	2.082	2.084	1.816	4,544,586
2024-03-12	2.064	2.096	2.062	2.090	1.821	2,587,296
2024-03-11	2.044	2.060	2.024	2.054	1.790	2,898,007
2024-03-08	2.078	2.084	2.052	2.058	1.793	2,239,689
2024-03-07	2.054	2.078	2.052	2.078	1.811	2,914,043
2024-03-06	2.030	2.062	2.028	2.062	1.797	4,128,158
2024-03-05	1.980	2.030	1.980	2.030	1.769	3,684,370
2024-03-04	1.977	1.981	1.967	1.978	1.724	2,045,234
2024-03-01	1.970	1.981	1.963	1.974	1.720	2,207,711
2024-02-29	1.960	1.978	1.955	1.959	1.707	4,265,819
2024-02-28	1.970	1.977	1.960	1.962	1.710	1,721,239
2024-02-27	1.963	1.965	1.944	1.965	1.712	1,986,974
2024-02-26	1.958	1.977	1.956	1.970	1.717	2,029,619
2024-02-23	1.971	1.977	1.955	1.969	1.716	1,870,731
2024-02-22	1.964	1.981	1.964	1.977	1.723	6,482,838
2024-02-21	1.950	1.962	1.950	1.962	1.710	2,226,947
2024-02-20	1.948	1.952	1.937	1.950	1.699	2,475,896
2024-02-19	1.953	1.962	1.948	1.948	1.697	1,694,184
2024-02-16	1.960	1.968	1.944	1.946	1.696	3,894,147
2024-02-15	1.948	1.962	1.937	1.950	1.699	5,480,766
2024-02-14	2.028	2.030	1.916	1.921	1.674	17,644,430
2024-02-13	2.022	2.056	2.018	2.038	1.776	1,896,127
2024-02-12	2.004	2.030	1.997	2.022	1.762	1,981,619
2024-02-09	2.008	2.020	1.985	1.994	1.738	3,750,072
2024-02-08	2.034	2.034	2.008	2.010	1.751	1,630,982
2024-02-07	2.040	2.044	2.022	2.026	1.765	2,245,847
2024-02-06	2.036	2.052	2.034	2.046	1.783	1,653,749
2024-02-05	2.032	2.048	2.026	2.036	1.774	1,837,834
2024-02-02	2.034	2.038	2.024	2.028	1.767	1,497,510
2024-02-01	2.030	2.064	2.024	2.028	1.767	1,763,865
2024-01-31	2.048	2.056	2.040	2.040	1.778	1,634,470
2024-01-30	2.030	2.042	2.028	2.040	1.778	1,585,402
2024-01-29	2.032	2.044	2.026	2.032	1.771	1,307,281
2024-01-26	2.030	2.052	2.020	2.030	1.769	1,432,747
2024-01-25	2.026	2.042	2.020	2.030	1.769	2,113,818
2024-01-24	1.981	2.026	1.970	2.026	1.765	2,219,619
2024-01-23	1.987	1.991	1.969	1.973	1.719	5,493,913
2024-01-22	1.980	1.988	1.971	1.987	1.731	1,075,560
2024-01-19	1.985	1.988	1.961	1.966	1.713	1,686,126
2024-01-18	1.987	1.989	1.967	1.970	1.717	2,955,532
2024-01-17	2.002	2.006	1.981	1.989	1.733	1,829,205
2024-01-16	2.006	2.016	2.000	2.016	1.757	1,650,358
2024-01-15	2.024	2.028	2.012	2.020	1.760	1,377,576
2024-01-12	2.004	2.016	2.002	2.016	1.757	1,349,328
2024-01-11	2.010	2.022	1.997	2.004	1.746	1,611,020
2024-01-10	2.002	2.014	1.995	2.008	1.750	1,317,673
2024-01-09	2.030	2.030	2.002	2.010	1.751	1,837,809
2024-01-08	2.002	2.030	2.002	2.028	1.767	2,879,638
2024-01-05	1.979	2.008	1.960	2.002	1.745	2,533,179
2024-01-04	1.956	1.978	1.950	1.977	1.723	1,533,417
2024-01-03	1.980	1.987	1.948	1.953	1.702	1,582,702
2024-01-02	1.950	1.981	1.950	1.971	1.717	1,576,588
2023-12-29	1.943	1.951	1.937	1.943	1.693	1,760,025
2023-12-28	1.952	1.956	1.940	1.945	1.695	1,364,082
2023-12-27	1.946	1.956	1.935	1.952	1.701	2,332,841
2023-12-22	1.949	1.956	1.946	1.953	1.702	1,368,781
2023-12-21	1.951	1.955	1.941	1.947	1.697	1,587,091

← NewerPage 12 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.