Mapfre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	1.632	1.635	1.599	1.626	1.272	3,391,227
2022-10-20	1.631	1.652	1.629	1.643	1.286	2,372,914
2022-10-19	1.636	1.645	1.630	1.641	1.284	2,202,140
2022-10-18	1.630	1.639	1.621	1.631	1.276	2,246,295
2022-10-17	1.588	1.632	1.588	1.619	1.267	3,739,978
2022-10-14	1.606	1.607	1.585	1.592	1.246	3,313,836
2022-10-13	1.560	1.583	1.539	1.574	1.232	3,258,327
2022-10-12	1.576	1.576	1.535	1.549	1.212	4,822,125
2022-10-11	1.575	1.576	1.557	1.566	1.226	3,555,331
2022-10-10	1.602	1.613	1.585	1.585	1.240	2,802,149
2022-10-07	1.645	1.645	1.597	1.610	1.260	2,217,991
2022-10-06	1.642	1.653	1.608	1.614	1.263	2,104,691
2022-10-05	1.645	1.655	1.624	1.640	1.283	2,211,823
2022-10-04	1.626	1.659	1.613	1.656	1.296	3,440,325
2022-10-03	1.586	1.603	1.572	1.600	1.252	3,665,232
2022-09-30	1.599	1.606	1.583	1.590	1.244	2,886,118
2022-09-29	1.605	1.616	1.569	1.586	1.241	4,048,222
2022-09-28	1.600	1.604	1.561	1.596	1.249	4,708,434
2022-09-27	1.629	1.630	1.595	1.603	1.254	3,013,429
2022-09-26	1.643	1.645	1.586	1.610	1.260	4,524,886
2022-09-23	1.670	1.685	1.649	1.655	1.295	4,095,514
2022-09-22	1.655	1.680	1.644	1.665	1.303	3,335,940
2022-09-21	1.685	1.690	1.663	1.670	1.307	2,649,046
2022-09-20	1.719	1.732	1.687	1.696	1.327	2,924,847
2022-09-19	1.716	1.727	1.681	1.716	1.343	3,026,337
2022-09-16	1.707	1.733	1.701	1.717	1.344	4,260,048
2022-09-15	1.705	1.718	1.696	1.718	1.344	3,289,205
2022-09-14	1.710	1.714	1.683	1.696	1.327	2,948,954
2022-09-13	1.705	1.731	1.701	1.728	1.352	4,694,867
2022-09-12	1.668	1.706	1.668	1.705	1.334	4,154,986
2022-09-09	1.629	1.660	1.629	1.652	1.293	2,011,850
2022-09-08	1.614	1.631	1.599	1.625	1.272	2,829,298
2022-09-07	1.622	1.629	1.591	1.601	1.253	3,135,672
2022-09-06	1.628	1.646	1.628	1.632	1.277	1,914,628
2022-09-05	1.650	1.650	1.625	1.628	1.274	2,064,808
2022-09-02	1.654	1.670	1.638	1.669	1.306	2,074,784
2022-09-01	1.650	1.654	1.629	1.647	1.289	3,168,513
2022-08-31	1.643	1.659	1.629	1.653	1.294	4,306,146
2022-08-30	1.620	1.659	1.620	1.647	1.289	2,252,373
2022-08-29	1.624	1.625	1.603	1.622	1.269	2,605,518
2022-08-26	1.647	1.647	1.626	1.626	1.272	1,445,419
2022-08-25	1.648	1.655	1.636	1.640	1.283	1,795,318
2022-08-24	1.637	1.652	1.637	1.647	1.289	1,940,897
2022-08-23	1.624	1.649	1.624	1.642	1.285	2,421,676
2022-08-22	1.636	1.642	1.616	1.642	1.285	2,228,568
2022-08-19	1.652	1.652	1.626	1.637	1.281	2,200,751
2022-08-18	1.655	1.658	1.644	1.649	1.290	1,529,056
2022-08-17	1.686	1.690	1.652	1.656	1.296	1,785,628
2022-08-16	1.669	1.681	1.661	1.680	1.315	2,993,370
2022-08-15	1.672	1.678	1.652	1.663	1.301	1,559,938
2022-08-12	1.673	1.682	1.667	1.674	1.310	2,326,336
2022-08-11	1.678	1.680	1.668	1.674	1.310	2,472,029
2022-08-10	1.655	1.676	1.646	1.676	1.312	2,831,340
2022-08-09	1.638	1.653	1.625	1.650	1.291	2,451,199
2022-08-08	1.635	1.636	1.612	1.635	1.280	2,493,292
2022-08-05	1.607	1.630	1.592	1.623	1.270	2,468,264
2022-08-04	1.592	1.614	1.589	1.604	1.255	3,252,055
2022-08-03	1.578	1.593	1.559	1.590	1.244	3,300,893
2022-08-02	1.566	1.573	1.550	1.572	1.230	1,949,894
2022-08-01	1.558	1.590	1.558	1.566	1.226	2,754,980

← NewerPage 18 of 22 · 1,280 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.