Mapfre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	1.960	1.965	1.947	1.960	1.708	1,770,962
2023-12-19	1.950	1.961	1.944	1.957	1.705	1,992,405
2023-12-18	1.960	1.961	1.946	1.950	1.699	1,864,300
2023-12-15	1.964	1.971	1.954	1.961	1.709	3,783,572
2023-12-14	1.980	1.980	1.942	1.961	1.709	3,516,033
2023-12-13	1.986	1.991	1.974	1.981	1.726	1,797,483
2023-12-12	2.014	2.014	1.977	1.985	1.730	2,233,873
2023-12-11	2.016	2.016	2.000	2.008	1.750	4,430,552
2023-12-08	2.000	2.020	1.993	2.018	1.758	1,501,572
2023-12-07	2.008	2.012	1.991	2.008	1.750	2,447,296
2023-12-06	2.018	2.026	2.010	2.016	1.757	1,895,971
2023-12-05	2.006	2.018	2.000	2.014	1.755	2,172,673
2023-12-04	2.016	2.024	2.004	2.006	1.748	7,753,353
2023-12-01	2.028	2.034	2.016	2.030	1.769	3,049,958
2023-11-30	2.026	2.036	2.012	2.022	1.762	5,167,655
2023-11-29	2.046	2.056	2.016	2.028	1.767	2,385,090
2023-11-28	2.038	2.052	2.026	2.044	1.781	2,903,752
2023-11-27	2.100	2.110	2.088	2.098	1.776	7,151,594
2023-11-24	2.086	2.098	2.076	2.096	1.774	3,173,827
2023-11-23	2.080	2.086	2.064	2.084	1.764	2,629,672
2023-11-22	2.070	2.084	2.064	2.070	1.752	2,475,526
2023-11-21	2.064	2.076	2.044	2.060	1.743	3,386,002
2023-11-20	2.046	2.062	2.042	2.060	1.743	2,516,528
2023-11-17	2.032	2.054	2.028	2.046	1.732	5,549,254
2023-11-16	2.024	2.034	2.014	2.020	1.710	2,236,985
2023-11-15	2.028	2.040	2.018	2.024	1.713	3,015,656
2023-11-14	2.034	2.036	2.012	2.026	1.715	2,498,794
2023-11-13	2.000	2.032	1.999	2.030	1.718	4,118,135
2023-11-10	1.982	1.999	1.982	1.993	1.687	1,760,223
2023-11-09	1.980	1.994	1.967	1.990	1.684	2,468,611
2023-11-08	1.960	1.979	1.957	1.976	1.672	3,892,110
2023-11-07	1.962	1.991	1.960	1.973	1.670	1,724,808
2023-11-06	1.972	1.982	1.966	1.972	1.669	1,244,076
2023-11-03	1.984	1.984	1.945	1.973	1.670	2,016,076
2023-11-02	1.960	1.973	1.944	1.963	1.661	2,033,748
2023-11-01	1.973	1.973	1.931	1.949	1.650	3,033,085
2023-10-31	1.950	1.982	1.930	1.962	1.661	3,731,757
2023-10-30	1.900	1.944	1.880	1.932	1.635	1,925,396
2023-10-27	1.950	1.958	1.901	1.901	1.609	1,954,355
2023-10-26	1.944	1.959	1.925	1.952	1.652	1,588,260
2023-10-25	1.936	1.951	1.929	1.944	1.645	1,497,528
2023-10-24	1.941	1.944	1.929	1.939	1.641	2,020,122
2023-10-23	1.938	1.947	1.931	1.938	1.640	1,624,756
2023-10-20	1.968	1.970	1.935	1.936	1.639	2,803,551
2023-10-19	1.983	1.988	1.968	1.980	1.676	1,529,207
2023-10-18	1.988	2.006	1.987	1.992	1.686	2,912,776
2023-10-17	1.988	1.988	1.971	1.985	1.680	1,235,461
2023-10-16	1.969	1.988	1.969	1.988	1.683	1,369,403
2023-10-13	1.971	1.986	1.954	1.970	1.667	2,620,819
2023-10-12	1.978	1.978	1.958	1.971	1.668	1,166,957
2023-10-11	1.957	1.974	1.956	1.970	1.667	1,624,050
2023-10-10	1.950	1.981	1.949	1.966	1.664	2,011,993
2023-10-09	1.945	1.951	1.930	1.948	1.649	1,660,839
2023-10-06	1.930	1.959	1.926	1.956	1.655	2,055,776
2023-10-05	1.927	1.929	1.898	1.922	1.627	2,276,528
2023-10-04	1.901	1.922	1.891	1.909	1.616	2,249,817
2023-10-03	1.920	1.934	1.907	1.910	1.617	1,879,041
2023-10-02	1.937	1.957	1.916	1.923	1.628	2,995,640
2023-09-29	1.938	1.938	1.920	1.930	1.633	1,873,087
2023-09-28	1.920	1.932	1.910	1.924	1.628	2,006,508

← NewerPage 13 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.