Mapfre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	1.840	1.860	1.840	1.850	1.496	3,599,225
2023-01-12	1.842	1.852	1.833	1.840	1.488	2,462,238
2023-01-11	1.865	1.876	1.837	1.837	1.485	4,380,497
2023-01-10	1.834	1.868	1.832	1.867	1.510	5,407,789
2023-01-09	1.831	1.849	1.825	1.840	1.488	3,368,535
2023-01-06	1.814	1.830	1.804	1.828	1.478	3,180,705
2023-01-05	1.815	1.820	1.799	1.801	1.456	3,513,108
2023-01-04	1.803	1.825	1.800	1.825	1.476	5,461,983
2023-01-03	1.810	1.815	1.780	1.792	1.449	5,472,129
2023-01-02	1.825	1.825	1.745	1.807	1.461	9,094,628
2022-12-30	1.826	1.831	1.809	1.810	1.463	2,820,687
2022-12-29	1.825	1.830	1.810	1.828	1.478	2,393,879
2022-12-28	1.844	1.848	1.830	1.831	1.480	2,875,615
2022-12-27	1.845	1.852	1.834	1.841	1.489	2,399,949
2022-12-23	1.835	1.842	1.830	1.840	1.488	1,816,461
2022-12-22	1.830	1.848	1.828	1.836	1.485	3,018,279
2022-12-21	1.805	1.832	1.801	1.829	1.479	4,962,137
2022-12-20	1.779	1.809	1.777	1.805	1.459	3,534,005
2022-12-19	1.776	1.794	1.774	1.789	1.447	1,971,452
2022-12-16	1.772	1.782	1.763	1.776	1.436	4,959,817
2022-12-15	1.794	1.802	1.766	1.777	1.437	3,375,986
2022-12-14	1.804	1.808	1.762	1.799	1.455	3,345,481
2022-12-13	1.753	1.789	1.753	1.768	1.430	3,585,714
2022-12-12	1.784	1.786	1.751	1.751	1.416	3,220,685
2022-12-09	1.789	1.795	1.765	1.789	1.447	2,640,061
2022-12-08	1.801	1.801	1.786	1.788	1.446	6,016,170
2022-12-07	1.804	1.818	1.788	1.800	1.455	3,246,316
2022-12-06	1.810	1.825	1.799	1.805	1.459	2,795,978
2022-12-05	1.810	1.817	1.802	1.816	1.468	2,665,025
2022-12-02	1.805	1.815	1.796	1.813	1.466	2,698,191
2022-12-01	1.828	1.828	1.802	1.814	1.467	4,264,683
2022-11-30	1.815	1.830	1.806	1.818	1.470	4,845,159
2022-11-29	1.790	1.820	1.784	1.819	1.471	3,771,011
2022-11-28	1.804	1.817	1.781	1.787	1.445	5,477,647
2022-11-25	1.870	1.881	1.864	1.881	1.472	6,162,698
2022-11-24	1.860	1.877	1.854	1.867	1.461	3,521,187
2022-11-23	1.865	1.880	1.854	1.860	1.456	4,347,200
2022-11-22	1.840	1.864	1.836	1.862	1.457	5,138,374
2022-11-21	1.838	1.849	1.828	1.839	1.439	3,980,174
2022-11-18	1.840	1.853	1.830	1.838	1.438	3,894,179
2022-11-17	1.830	1.834	1.810	1.832	1.434	3,034,932
2022-11-16	1.819	1.827	1.803	1.826	1.429	3,048,090
2022-11-15	1.802	1.820	1.796	1.820	1.424	6,379,040
2022-11-14	1.783	1.800	1.768	1.800	1.409	4,625,544
2022-11-11	1.795	1.795	1.760	1.777	1.391	3,467,331
2022-11-10	1.791	1.812	1.783	1.790	1.401	4,017,928
2022-11-09	1.790	1.805	1.784	1.805	1.413	3,664,754
2022-11-08	1.791	1.798	1.777	1.787	1.398	3,114,413
2022-11-07	1.780	1.798	1.763	1.795	1.405	4,257,598
2022-11-04	1.768	1.775	1.745	1.763	1.380	2,866,172
2022-11-03	1.747	1.765	1.744	1.761	1.378	3,418,909
2022-11-02	1.765	1.766	1.733	1.742	1.363	5,318,705
2022-11-01	1.755	1.767	1.742	1.755	1.373	2,825,407
2022-10-31	1.716	1.754	1.701	1.735	1.358	4,838,221
2022-10-28	1.669	1.745	1.654	1.732	1.355	6,106,763
2022-10-27	1.670	1.670	1.647	1.670	1.307	2,437,374
2022-10-26	1.654	1.669	1.645	1.662	1.301	2,530,767
2022-10-25	1.670	1.675	1.632	1.649	1.290	2,747,985
2022-10-24	1.632	1.669	1.627	1.660	1.299	2,879,470
2022-10-21	1.632	1.635	1.599	1.626	1.272	3,391,227

← NewerPage 17 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.