Mapfre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	1.906	1.920	1.898	1.919	1.552	3,049,325
2023-04-06	1.875	1.898	1.875	1.892	1.530	2,252,112
2023-04-05	1.850	1.870	1.845	1.867	1.510	1,816,365
2023-04-04	1.858	1.870	1.854	1.854	1.499	1,874,669
2023-04-03	1.872	1.872	1.837	1.858	1.502	3,187,877
2023-03-31	1.879	1.883	1.844	1.858	1.502	3,643,989
2023-03-30	1.855	1.877	1.854	1.868	1.510	1,829,677
2023-03-29	1.840	1.856	1.829	1.851	1.497	1,927,503
2023-03-28	1.877	1.877	1.818	1.832	1.481	2,426,305
2023-03-27	1.845	1.848	1.821	1.840	1.488	3,129,709
2023-03-24	1.843	1.845	1.801	1.828	1.478	3,608,357
2023-03-23	1.876	1.876	1.848	1.859	1.503	1,846,043
2023-03-22	1.874	1.895	1.861	1.876	1.517	3,322,765
2023-03-21	1.857	1.882	1.847	1.874	1.515	3,462,100
2023-03-20	1.781	1.833	1.749	1.822	1.473	6,520,122
2023-03-17	1.849	1.872	1.786	1.801	1.456	9,954,086
2023-03-16	1.850	1.858	1.811	1.832	1.481	5,907,710
2023-03-15	1.917	1.919	1.816	1.822	1.473	6,635,726
2023-03-14	1.894	1.918	1.871	1.913	1.547	5,928,177
2023-03-13	1.980	1.980	1.899	1.905	1.540	5,745,362
2023-03-10	2.000	2.004	1.900	1.990	1.609	5,809,430
2023-03-09	2.030	2.040	2.020	2.024	1.637	1,958,446
2023-03-08	2.030	2.042	2.024	2.036	1.646	2,827,909
2023-03-07	2.050	2.054	2.038	2.038	1.648	2,386,357
2023-03-06	2.040	2.054	2.036	2.054	1.661	2,092,416
2023-03-03	2.040	2.040	2.014	2.036	1.646	3,423,865
2023-03-02	2.038	2.046	2.012	2.042	1.651	3,423,085
2023-03-01	2.036	2.056	2.024	2.036	1.646	3,270,201
2023-02-28	2.026	2.042	2.000	2.028	1.640	5,049,809
2023-02-27	2.024	2.036	2.018	2.028	1.640	3,413,933
2023-02-24	1.990	2.028	1.990	2.018	1.632	5,295,872
2023-02-23	1.960	1.995	1.955	1.995	1.613	3,748,219
2023-02-22	1.964	1.972	1.936	1.957	1.582	3,036,323
2023-02-21	1.965	1.972	1.945	1.970	1.593	2,916,007
2023-02-20	1.972	1.975	1.960	1.966	1.590	2,969,132
2023-02-17	1.948	1.967	1.936	1.966	1.590	3,680,362
2023-02-16	1.935	1.957	1.926	1.957	1.582	2,835,618
2023-02-15	1.948	1.952	1.932	1.938	1.567	2,710,906
2023-02-14	1.971	1.977	1.946	1.953	1.579	4,448,418
2023-02-13	1.910	1.979	1.898	1.978	1.599	9,547,590
2023-02-10	1.896	1.928	1.880	1.894	1.531	8,479,129
2023-02-09	1.856	1.875	1.840	1.864	1.507	5,685,448
2023-02-08	1.850	1.856	1.837	1.842	1.489	2,960,480
2023-02-07	1.839	1.840	1.821	1.840	1.488	3,012,336
2023-02-06	1.854	1.863	1.827	1.830	1.480	3,359,476
2023-02-03	1.843	1.866	1.836	1.864	1.507	3,097,060
2023-02-02	1.848	1.849	1.811	1.843	1.490	6,250,266
2023-02-01	1.850	1.861	1.843	1.848	1.494	3,662,696
2023-01-31	1.863	1.863	1.840	1.845	1.492	3,462,158
2023-01-30	1.850	1.867	1.841	1.858	1.502	2,915,126
2023-01-27	1.881	1.889	1.851	1.856	1.501	3,047,994
2023-01-26	1.863	1.882	1.858	1.882	1.522	2,477,216
2023-01-25	1.875	1.875	1.852	1.858	1.502	1,921,941
2023-01-24	1.870	1.875	1.853	1.867	1.510	2,051,527
2023-01-23	1.860	1.872	1.858	1.866	1.509	2,076,668
2023-01-20	1.857	1.865	1.850	1.855	1.500	2,105,073
2023-01-19	1.868	1.875	1.835	1.845	1.492	3,994,300
2023-01-18	1.866	1.885	1.866	1.872	1.514	3,169,234
2023-01-17	1.874	1.881	1.846	1.874	1.515	3,516,781
2023-01-16	1.860	1.869	1.856	1.857	1.501	3,115,467

← NewerPage 16 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.