Mapfre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.360	4.374	4.242	4.328	4.328	7,697,226
2026-07-23	4.546	4.580	4.516	4.540	4.540	1,264,865
2026-07-22	4.530	4.616	4.502	4.566	4.566	2,968,085
2026-07-21	4.504	4.506	4.474	4.496	4.496	1,329,218
2026-07-20	4.480	4.530	4.472	4.490	4.490	1,558,239
2026-07-17	4.424	4.514	4.420	4.478	4.478	2,251,828
2026-07-16	4.430	4.438	4.388	4.438	4.438	1,136,705
2026-07-15	4.420	4.428	4.358	4.406	4.406	1,872,200
2026-07-14	4.380	4.438	4.344	4.438	4.438	1,642,811
2026-07-13	4.410	4.442	4.384	4.400	4.400	1,830,443
2026-07-10	4.402	4.438	4.392	4.416	4.416	2,367,043
2026-07-09	4.374	4.408	4.358	4.404	4.404	1,696,126
2026-07-08	4.394	4.396	4.298	4.372	4.372	2,380,201
2026-07-07	4.426	4.468	4.398	4.402	4.402	2,221,415
2026-07-06	4.428	4.462	4.428	4.434	4.434	1,934,049
2026-07-03	4.400	4.434	4.398	4.422	4.422	1,293,504
2026-07-02	4.350	4.436	4.336	4.386	4.386	4,775,469
2026-07-01	4.324	4.350	4.248	4.350	4.350	3,424,874
2026-06-30	4.298	4.340	4.282	4.330	4.330	3,157,816
2026-06-29	4.298	4.312	4.272	4.278	4.278	1,879,028
2026-06-26	4.272	4.312	4.254	4.312	4.312	2,099,030
2026-06-25	4.274	4.300	4.246	4.278	4.278	2,021,222
2026-06-24	4.280	4.292	4.238	4.284	4.284	3,722,171
2026-06-23	4.300	4.308	4.246	4.292	4.292	2,134,945
2026-06-22	4.246	4.320	4.244	4.320	4.320	3,458,184
2026-06-19	4.222	4.258	4.222	4.240	4.240	3,194,117
2026-06-18	4.240	4.246	4.186	4.220	4.220	2,221,380
2026-06-17	4.172	4.236	4.156	4.236	4.236	2,833,899
2026-06-16	4.196	4.206	4.158	4.180	4.180	2,347,435
2026-06-15	4.190	4.196	4.128	4.176	4.176	2,762,516
2026-06-12	4.060	4.122	4.056	4.118	4.118	1,996,045
2026-06-11	3.996	4.056	3.978	4.038	4.038	2,088,379
2026-06-10	3.948	3.998	3.914	3.984	3.984	1,765,692
2026-06-09	3.926	4.000	3.920	3.940	3.940	2,324,665
2026-06-08	3.896	3.936	3.890	3.910	3.910	1,349,457
2026-06-05	3.890	3.922	3.884	3.918	3.918	1,436,126
2026-06-04	3.890	3.900	3.854	3.880	3.880	2,158,780
2026-06-03	3.950	3.962	3.892	3.892	3.892	1,497,706
2026-06-02	3.954	3.968	3.934	3.944	3.944	1,378,603
2026-06-01	4.000	4.002	3.914	3.948	3.948	3,731,721
2026-05-29	4.016	4.054	3.984	4.022	4.022	5,455,828
2026-05-28	4.084	4.084	3.984	3.992	3.992	2,402,833
2026-05-27	4.090	4.094	4.058	4.058	4.058	3,774,049
2026-05-26	4.102	4.124	4.062	4.062	4.062	2,770,679
2026-05-25	4.200	4.216	4.184	4.208	4.098	1,999,659
2026-05-22	4.220	4.222	4.160	4.160	4.051	3,078,037
2026-05-21	4.220	4.270	4.208	4.208	4.098	2,169,598
2026-05-20	4.168	4.234	4.108	4.224	4.113	1,953,560
2026-05-19	4.260	4.272	4.154	4.164	4.055	2,336,894
2026-05-18	4.170	4.258	4.168	4.244	4.133	2,051,389
2026-05-15	4.200	4.208	4.162	4.200	4.090	2,134,288
2026-05-14	4.244	4.246	4.210	4.212	4.102	2,621,573
2026-05-13	4.234	4.248	4.198	4.214	4.104	3,357,900
2026-05-12	4.206	4.206	4.166	4.198	4.088	2,549,410
2026-05-11	4.172	4.252	4.162	4.232	4.121	2,147,833
2026-05-08	4.180	4.190	4.146	4.164	4.055	1,501,300
2026-05-07	4.216	4.222	4.182	4.182	4.072	1,953,054
2026-05-06	4.150	4.234	4.148	4.204	4.094	2,550,714
2026-05-05	4.104	4.152	4.092	4.112	4.004	2,527,835
2026-05-04	4.172	4.172	4.070	4.100	3.993	2,183,368

← NewerPage 2 of 22 · 1,281 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.