Mapfre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	1.572	1.579	1.563	1.575	1.233	4,480,084
2022-07-28	1.573	1.573	1.541	1.563	1.223	4,736,123
2022-07-27	1.543	1.551	1.527	1.549	1.212	3,214,303
2022-07-26	1.545	1.545	1.525	1.529	1.197	3,740,251
2022-07-25	1.540	1.556	1.536	1.536	1.202	3,250,096
2022-07-22	1.554	1.554	1.533	1.536	1.202	4,783,832
2022-07-21	1.569	1.573	1.545	1.549	1.212	4,642,244
2022-07-20	1.595	1.600	1.560	1.569	1.228	2,931,159
2022-07-19	1.558	1.598	1.545	1.594	1.247	3,994,338
2022-07-18	1.606	1.612	1.555	1.558	1.219	4,394,058
2022-07-15	1.590	1.602	1.574	1.593	1.247	3,314,965
2022-07-14	1.580	1.601	1.580	1.586	1.241	7,851,598
2022-07-13	1.578	1.602	1.563	1.595	1.248	3,865,915
2022-07-12	1.610	1.614	1.528	1.602	1.254	7,039,713
2022-07-11	1.651	1.651	1.613	1.614	1.263	2,968,901
2022-07-08	1.650	1.653	1.624	1.653	1.294	2,883,680
2022-07-07	1.631	1.656	1.628	1.651	1.292	3,882,952
2022-07-06	1.621	1.641	1.609	1.618	1.266	4,658,213
2022-07-05	1.699	1.704	1.618	1.618	1.266	4,890,211
2022-07-04	1.713	1.713	1.687	1.687	1.320	2,091,754
2022-07-01	1.672	1.714	1.672	1.698	1.329	5,905,135
2022-06-30	1.672	1.690	1.654	1.682	1.316	3,217,988
2022-06-29	1.686	1.692	1.665	1.681	1.316	2,009,954
2022-06-28	1.671	1.690	1.669	1.684	1.318	5,721,902
2022-06-27	1.675	1.679	1.644	1.660	1.299	2,531,333
2022-06-24	1.656	1.667	1.636	1.664	1.302	2,691,207
2022-06-23	1.690	1.690	1.649	1.649	1.290	6,549,493
2022-06-22	1.680	1.699	1.667	1.687	1.320	2,498,919
2022-06-21	1.701	1.723	1.689	1.689	1.322	7,334,011
2022-06-20	1.701	1.703	1.685	1.702	1.332	2,136,295
2022-06-17	1.692	1.702	1.668	1.685	1.319	3,760,472
2022-06-16	1.716	1.716	1.681	1.689	1.322	3,039,811
2022-06-15	1.691	1.732	1.689	1.717	1.344	3,794,357
2022-06-14	1.670	1.674	1.647	1.669	1.306	3,841,031
2022-06-13	1.680	1.681	1.647	1.654	1.294	5,353,539
2022-06-10	1.720	1.721	1.680	1.680	1.315	6,318,913
2022-06-09	1.748	1.748	1.719	1.722	1.348	5,328,091
2022-06-08	1.765	1.765	1.738	1.741	1.362	2,078,128
2022-06-07	1.758	1.772	1.746	1.756	1.374	4,294,429
2022-06-06	1.750	1.763	1.746	1.752	1.371	2,704,717
2022-06-03	1.739	1.750	1.736	1.743	1.364	2,011,518
2022-06-02	1.729	1.743	1.726	1.731	1.355	1,539,794
2022-06-01	1.730	1.752	1.727	1.728	1.352	2,435,525
2022-05-31	1.752	1.757	1.728	1.728	1.352	23,125,570
2022-05-30	1.783	1.785	1.751	1.753	1.372	2,629,509
2022-05-27	1.772	1.783	1.757	1.775	1.389	6,845,024
2022-05-26	1.820	1.843	1.807	1.843	1.375	8,504,047
2022-05-25	1.800	1.818	1.791	1.811	1.351	6,625,104
2022-05-24	1.791	1.809	1.785	1.794	1.339	4,180,392
2022-05-23	1.804	1.804	1.783	1.796	1.340	3,951,922
2022-05-20	1.797	1.809	1.773	1.773	1.323	4,653,535
2022-05-19	1.760	1.786	1.748	1.775	1.325	4,378,168
2022-05-18	1.778	1.788	1.764	1.764	1.316	4,850,405
2022-05-17	1.750	1.771	1.746	1.771	1.322	13,997,700
2022-05-16	1.733	1.746	1.720	1.734	1.294	3,280,751
2022-05-13	1.730	1.738	1.716	1.724	1.286	4,611,247
2022-05-12	1.737	1.743	1.715	1.726	1.288	4,878,869
2022-05-11	1.725	1.748	1.713	1.746	1.303	2,754,539
2022-05-10	1.722	1.740	1.711	1.722	1.285	3,372,543
2022-05-09	1.710	1.734	1.704	1.706	1.273	3,893,037

← NewerPage 19 of 22 · 1,283 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.