Mapfre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	1.837	1.838	1.790	1.793	1.517	3,047,832
2023-07-04	1.855	1.863	1.842	1.844	1.561	1,843,743
2023-07-03	1.829	1.857	1.820	1.851	1.567	3,281,949
2023-06-30	1.816	1.831	1.809	1.819	1.539	2,176,198
2023-06-29	1.796	1.807	1.793	1.805	1.528	1,692,925
2023-06-28	1.781	1.801	1.775	1.798	1.522	2,778,369
2023-06-27	1.779	1.783	1.765	1.780	1.506	3,971,119
2023-06-26	1.780	1.780	1.760	1.765	1.494	2,081,005
2023-06-23	1.785	1.790	1.775	1.778	1.505	1,461,844
2023-06-22	1.784	1.801	1.772	1.792	1.517	2,687,476
2023-06-21	1.822	1.822	1.787	1.790	1.515	3,821,283
2023-06-20	1.816	1.827	1.809	1.809	1.531	1,988,375
2023-06-19	1.830	1.842	1.816	1.816	1.537	4,719,494
2023-06-16	1.858	1.862	1.833	1.835	1.553	5,909,597
2023-06-15	1.852	1.855	1.837	1.854	1.569	1,324,887
2023-06-14	1.856	1.873	1.848	1.860	1.574	1,400,332
2023-06-13	1.854	1.862	1.837	1.852	1.567	1,490,259
2023-06-12	1.857	1.868	1.848	1.848	1.564	2,735,015
2023-06-09	1.872	1.872	1.855	1.863	1.577	1,309,603
2023-06-08	1.893	1.904	1.867	1.872	1.584	3,065,266
2023-06-07	1.875	1.896	1.871	1.894	1.603	2,656,916
2023-06-06	1.875	1.889	1.870	1.881	1.592	1,909,812
2023-06-05	1.890	1.899	1.871	1.875	1.587	1,999,923
2023-06-02	1.849	1.886	1.849	1.883	1.594	3,166,577
2023-06-01	1.848	1.858	1.831	1.841	1.558	1,606,899
2023-05-31	1.850	1.870	1.836	1.838	1.556	3,221,617
2023-05-30	1.860	1.872	1.852	1.856	1.571	6,560,131
2023-05-29	1.867	1.872	1.854	1.867	1.580	1,044,303
2023-05-26	1.852	1.862	1.834	1.852	1.567	2,015,920
2023-05-25	1.850	1.856	1.836	1.842	1.559	7,990,216
2023-05-24	1.872	1.877	1.846	1.849	1.565	3,153,667
2023-05-23	1.878	1.895	1.877	1.881	1.592	2,671,243
2023-05-22	1.835	1.882	1.834	1.873	1.585	5,454,771
2023-05-19	1.900	1.935	1.895	1.915	1.548	7,965,116
2023-05-18	1.885	1.898	1.880	1.889	1.527	8,207,596
2023-05-17	1.860	1.878	1.854	1.873	1.514	2,233,369
2023-05-16	1.862	1.875	1.855	1.863	1.506	6,850,005
2023-05-15	1.869	1.872	1.857	1.866	1.509	1,864,683
2023-05-12	1.845	1.868	1.845	1.860	1.504	2,368,893
2023-05-11	1.862	1.862	1.829	1.842	1.489	2,607,857
2023-05-10	1.857	1.868	1.841	1.861	1.505	2,864,315
2023-05-09	1.856	1.859	1.835	1.854	1.499	1,981,400
2023-05-08	1.834	1.859	1.832	1.856	1.501	2,641,520
2023-05-05	1.806	1.832	1.797	1.830	1.480	2,858,641
2023-05-04	1.785	1.805	1.777	1.797	1.453	3,675,720
2023-05-03	1.800	1.802	1.776	1.792	1.449	3,595,247
2023-05-02	1.822	1.841	1.781	1.781	1.440	7,159,232
2023-04-28	1.890	1.890	1.807	1.817	1.469	7,687,389
2023-04-27	1.840	1.883	1.840	1.878	1.518	3,412,695
2023-04-26	1.874	1.874	1.827	1.841	1.489	5,951,736
2023-04-25	1.882	1.883	1.866	1.880	1.520	2,143,418
2023-04-24	1.879	1.894	1.870	1.883	1.523	2,689,999
2023-04-21	1.893	1.896	1.868	1.883	1.523	3,823,012
2023-04-20	1.915	1.920	1.885	1.893	1.531	2,595,322
2023-04-19	1.900	1.912	1.893	1.910	1.544	2,599,663
2023-04-18	1.886	1.897	1.852	1.888	1.527	6,544,640
2023-04-17	1.944	1.947	1.907	1.916	1.549	3,069,529
2023-04-14	1.941	1.941	1.918	1.936	1.565	2,119,466
2023-04-13	1.926	1.940	1.918	1.940	1.569	3,199,334
2023-04-12	1.919	1.925	1.910	1.916	1.549	2,550,295

← NewerPage 15 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.