Mapfre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	1.712	1.728	1.692	1.707	1.274	5,067,940
2022-05-05	1.748	1.748	1.712	1.712	1.278	6,068,758
2022-05-04	1.771	1.771	1.724	1.724	1.286	5,040,644
2022-05-03	1.743	1.765	1.736	1.756	1.310	3,799,012
2022-05-02	1.736	1.753	1.711	1.721	1.284	5,209,032
2022-04-29	1.798	1.798	1.705	1.745	1.302	11,870,220
2022-04-28	1.888	1.917	1.726	1.745	1.302	14,303,750
2022-04-27	1.885	1.885	1.839	1.867	1.393	3,646,812
2022-04-26	1.909	1.910	1.865	1.865	1.392	2,664,869
2022-04-25	1.890	1.893	1.872	1.872	1.397	3,116,341
2022-04-22	1.930	1.944	1.900	1.900	1.418	3,282,265
2022-04-21	1.946	1.958	1.937	1.940	1.448	3,289,216
2022-04-20	1.920	1.937	1.898	1.937	1.445	3,197,040
2022-04-19	1.884	1.914	1.879	1.911	1.426	5,601,028
2022-04-14	1.885	1.897	1.853	1.884	1.406	3,062,240
2022-04-13	1.872	1.875	1.857	1.869	1.395	4,015,677
2022-04-12	1.860	1.882	1.835	1.871	1.396	4,611,056
2022-04-11	1.890	1.919	1.860	1.866	1.392	3,556,350
2022-04-08	1.896	1.901	1.885	1.888	1.409	2,075,534
2022-04-07	1.866	1.910	1.866	1.873	1.398	2,868,407
2022-04-06	1.892	1.914	1.861	1.863	1.390	3,746,717
2022-04-05	1.863	1.893	1.859	1.891	1.411	8,247,948
2022-04-04	1.916	1.916	1.855	1.859	1.387	3,095,205
2022-04-01	1.914	1.920	1.902	1.907	1.423	5,891,072
2022-03-31	1.916	1.930	1.900	1.900	1.418	2,661,490
2022-03-30	1.930	1.930	1.907	1.920	1.432	2,257,842
2022-03-29	1.900	1.930	1.900	1.930	1.440	2,866,547
2022-03-28	1.894	1.929	1.880	1.890	1.410	3,110,090
2022-03-25	1.869	1.886	1.851	1.883	1.405	1,967,704
2022-03-24	1.862	1.876	1.858	1.864	1.391	1,687,783
2022-03-23	1.890	1.897	1.858	1.858	1.386	6,923,310
2022-03-22	1.880	1.905	1.870	1.886	1.407	6,057,533
2022-03-21	1.860	1.880	1.850	1.867	1.393	2,232,664
2022-03-18	1.860	1.863	1.837	1.854	1.383	4,336,497
2022-03-17	1.868	1.874	1.840	1.854	1.383	3,174,356
2022-03-16	1.830	1.858	1.830	1.857	1.386	3,933,283
2022-03-15	1.795	1.813	1.766	1.806	1.348	4,679,182
2022-03-14	1.800	1.823	1.787	1.807	1.348	4,979,838
2022-03-11	1.773	1.826	1.769	1.770	1.321	7,039,291
2022-03-10	1.760	1.771	1.719	1.754	1.308	3,928,877
2022-03-09	1.724	1.757	1.718	1.742	1.300	6,589,729
2022-03-08	1.626	1.719	1.617	1.672	1.248	5,740,356
2022-03-07	1.610	1.675	1.576	1.640	1.224	8,414,059
2022-03-04	1.687	1.688	1.638	1.658	1.237	8,126,774
2022-03-03	1.756	1.768	1.693	1.696	1.265	6,221,923
2022-03-02	1.705	1.766	1.694	1.752	1.307	6,404,196
2022-03-01	1.762	1.785	1.712	1.713	1.278	5,717,163
2022-02-28	1.760	1.772	1.734	1.762	1.314	6,931,273
2022-02-25	1.772	1.799	1.738	1.798	1.342	6,532,802
2022-02-24	1.771	1.808	1.738	1.751	1.306	9,064,810
2022-02-23	1.854	1.875	1.831	1.831	1.366	3,463,342
2022-02-22	1.840	1.873	1.816	1.854	1.383	3,379,895
2022-02-21	1.900	1.927	1.867	1.875	1.399	4,537,018
2022-02-18	1.920	1.925	1.887	1.895	1.414	5,168,709
2022-02-17	1.948	1.948	1.904	1.909	1.424	3,740,532
2022-02-16	1.974	1.976	1.936	1.941	1.448	2,569,340
2022-02-15	1.939	1.967	1.930	1.965	1.466	3,280,659
2022-02-14	1.956	1.967	1.906	1.943	1.450	7,590,583
2022-02-11	1.970	2.013	1.967	2.005	1.496	4,166,583
2022-02-10	1.970	2.000	1.946	1.986	1.482	6,477,391

← NewerPage 20 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.