Mapfre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	1.940	1.940	1.915	1.920	1.625	1,353,541
2023-09-26	1.920	1.939	1.915	1.935	1.638	2,135,506
2023-09-25	1.950	1.960	1.925	1.930	1.633	1,269,768
2023-09-22	1.967	1.967	1.954	1.956	1.655	1,600,479
2023-09-21	1.968	1.969	1.950	1.963	1.661	1,284,417
2023-09-20	1.981	1.990	1.957	1.972	1.669	2,322,894
2023-09-19	1.962	1.987	1.962	1.974	1.671	1,420,177
2023-09-18	1.980	1.990	1.958	1.967	1.665	2,210,990
2023-09-15	1.995	2.004	1.969	1.972	1.669	4,986,219
2023-09-14	1.965	1.990	1.953	1.990	1.684	2,445,650
2023-09-13	1.965	1.969	1.942	1.965	1.663	1,263,057
2023-09-12	1.975	1.975	1.958	1.963	1.661	1,924,785
2023-09-11	1.970	1.975	1.947	1.972	1.669	2,263,006
2023-09-08	1.965	1.969	1.948	1.969	1.666	1,264,078
2023-09-07	1.949	1.962	1.943	1.958	1.657	1,807,024
2023-09-06	1.955	1.955	1.930	1.950	1.650	2,044,448
2023-09-05	1.950	1.963	1.923	1.955	1.655	1,420,673
2023-09-04	1.967	1.968	1.954	1.956	1.655	1,398,766
2023-09-01	1.951	1.975	1.951	1.956	1.655	1,684,797
2023-08-31	1.950	1.965	1.947	1.951	1.651	2,033,075
2023-08-30	1.955	1.973	1.949	1.949	1.650	2,790,478
2023-08-29	1.943	1.958	1.937	1.947	1.648	2,187,691
2023-08-28	1.920	1.943	1.918	1.940	1.642	1,833,658
2023-08-25	1.906	1.934	1.901	1.915	1.621	3,117,683
2023-08-24	1.899	1.912	1.894	1.906	1.613	1,346,005
2023-08-23	1.900	1.914	1.887	1.889	1.599	1,156,373
2023-08-22	1.894	1.904	1.880	1.898	1.606	1,813,918
2023-08-21	1.892	1.904	1.878	1.879	1.590	1,270,822
2023-08-18	1.881	1.893	1.872	1.884	1.595	2,282,930
2023-08-17	1.874	1.895	1.874	1.890	1.600	1,545,377
2023-08-16	1.878	1.892	1.878	1.888	1.598	968,501
2023-08-15	1.894	1.897	1.867	1.887	1.597	1,432,121
2023-08-14	1.890	1.898	1.880	1.894	1.603	1,206,156
2023-08-11	1.900	1.903	1.885	1.891	1.600	912,004
2023-08-10	1.893	1.907	1.892	1.904	1.611	1,341,301
2023-08-09	1.877	1.890	1.873	1.882	1.593	1,244,203
2023-08-08	1.870	1.893	1.855	1.863	1.577	1,485,406
2023-08-07	1.891	1.903	1.869	1.893	1.602	1,238,037
2023-08-04	1.881	1.897	1.879	1.896	1.605	1,118,349
2023-08-03	1.858	1.883	1.849	1.873	1.585	2,010,559
2023-08-02	1.863	1.870	1.835	1.855	1.570	2,982,735
2023-08-01	1.895	1.900	1.872	1.882	1.593	1,974,900
2023-07-31	1.914	1.914	1.881	1.891	1.600	4,307,193
2023-07-28	1.860	1.929	1.856	1.922	1.627	7,540,635
2023-07-27	1.830	1.857	1.825	1.856	1.571	2,792,103
2023-07-26	1.818	1.826	1.806	1.826	1.545	1,466,632
2023-07-25	1.823	1.830	1.813	1.816	1.537	1,661,899
2023-07-24	1.816	1.833	1.812	1.822	1.542	2,334,949
2023-07-21	1.850	1.858	1.835	1.847	1.563	1,998,236
2023-07-20	1.811	1.844	1.811	1.840	1.557	2,219,135
2023-07-19	1.801	1.820	1.793	1.820	1.540	2,382,520
2023-07-18	1.790	1.797	1.773	1.796	1.520	1,980,537
2023-07-17	1.781	1.800	1.780	1.788	1.513	1,533,033
2023-07-14	1.796	1.803	1.781	1.781	1.507	1,372,072
2023-07-13	1.799	1.806	1.788	1.801	1.524	2,264,681
2023-07-12	1.796	1.804	1.787	1.796	1.520	1,591,787
2023-07-11	1.786	1.790	1.778	1.790	1.515	2,131,468
2023-07-10	1.780	1.796	1.776	1.781	1.507	1,898,299
2023-07-07	1.779	1.784	1.763	1.779	1.506	2,568,862
2023-07-06	1.787	1.796	1.766	1.767	1.495	3,144,747

← NewerPage 14 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.