Mapfre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	1.950	1.965	1.934	1.962	1.464	2,757,302
2022-02-08	1.919	1.950	1.918	1.946	1.452	3,074,948
2022-02-07	1.924	1.927	1.905	1.911	1.426	3,879,907
2022-02-04	1.933	1.948	1.907	1.908	1.423	2,521,423
2022-02-03	1.941	1.945	1.929	1.933	1.442	2,267,616
2022-02-02	1.962	1.962	1.942	1.942	1.449	2,112,699
2022-02-01	1.939	1.958	1.933	1.952	1.457	3,421,800
2022-01-31	1.935	1.942	1.911	1.922	1.434	4,720,068
2022-01-28	1.948	1.948	1.911	1.925	1.436	1,831,061
2022-01-27	1.920	1.964	1.912	1.942	1.449	3,927,727
2022-01-26	1.907	1.936	1.907	1.932	1.441	4,527,308
2022-01-25	1.854	1.911	1.851	1.894	1.413	3,851,724
2022-01-24	1.868	1.879	1.827	1.842	1.375	3,856,678
2022-01-21	1.900	1.900	1.862	1.868	1.394	4,334,862
2022-01-20	1.940	1.941	1.901	1.920	1.433	2,290,018
2022-01-19	1.933	1.965	1.923	1.944	1.451	3,814,882
2022-01-18	1.895	1.960	1.887	1.945	1.451	4,599,674
2022-01-17	1.920	1.922	1.894	1.900	1.418	2,683,934
2022-01-14	1.900	1.917	1.895	1.917	1.430	2,602,408
2022-01-13	1.900	1.906	1.887	1.902	1.419	2,429,215
2022-01-12	1.875	1.897	1.865	1.896	1.414	2,071,430
2022-01-11	1.870	1.881	1.855	1.865	1.392	2,077,144
2022-01-10	1.897	1.897	1.851	1.865	1.391	2,842,333
2022-01-07	1.871	1.887	1.869	1.887	1.408	2,617,048
2022-01-06	1.830	1.862	1.819	1.862	1.389	2,298,269
2022-01-05	1.848	1.860	1.835	1.851	1.381	2,500,077
2022-01-04	1.840	1.855	1.832	1.850	1.380	3,703,426
2022-01-03	1.814	1.839	1.810	1.832	1.367	1,624,347
2021-12-30	1.814	1.815	1.794	1.806	1.347	3,508,030
2021-12-29	1.825	1.831	1.811	1.821	1.359	1,711,196
2021-12-28	1.815	1.835	1.812	1.823	1.360	1,906,273
2021-12-27	1.794	1.820	1.794	1.817	1.356	2,201,037
2021-12-23	1.777	1.805	1.775	1.804	1.346	2,338,148
2021-12-22	1.772	1.777	1.763	1.775	1.325	1,894,165
2021-12-21	1.741	1.776	1.737	1.769	1.320	2,167,021
2021-12-20	1.719	1.740	1.708	1.730	1.291	2,397,334
2021-12-17	1.770	1.779	1.745	1.756	1.310	3,410,403
2021-12-16	1.795	1.795	1.773	1.778	1.327	2,246,349
2021-12-15	1.790	1.793	1.771	1.778	1.326	1,626,740
2021-12-14	1.787	1.803	1.772	1.790	1.336	2,702,179
2021-12-13	1.803	1.812	1.778	1.778	1.326	2,064,975
2021-12-10	1.801	1.810	1.792	1.802	1.344	2,049,517
2021-12-09	1.816	1.818	1.802	1.805	1.347	1,449,009
2021-12-08	1.829	1.839	1.806	1.811	1.351	1,542,573
2021-12-07	1.843	1.843	1.824	1.830	1.366	2,010,880
2021-12-06	1.812	1.827	1.799	1.820	1.358	1,821,095
2021-12-03	1.817	1.833	1.788	1.792	1.337	2,836,298
2021-12-02	1.818	1.834	1.811	1.816	1.355	2,123,703
2021-12-01	1.810	1.843	1.810	1.836	1.370	2,712,293
2021-11-30	1.812	1.832	1.788	1.809	1.350	5,626,300
2021-11-29	1.841	1.859	1.825	1.827	1.363	3,581,238
2021-11-26	1.843	1.849	1.806	1.826	1.362	7,021,424
2021-11-25	1.938	1.944	1.919	1.932	1.396	2,943,385
2021-11-24	1.960	1.967	1.923	1.923	1.389	4,317,884
2021-11-23	1.940	1.957	1.913	1.936	1.399	4,638,245
2021-11-22	1.914	1.941	1.913	1.941	1.402	2,915,989
2021-11-19	1.943	1.943	1.888	1.909	1.379	5,489,408
2021-11-18	1.953	1.964	1.926	1.926	1.392	2,743,517
2021-11-17	1.964	1.973	1.949	1.954	1.412	4,010,359
2021-11-16	1.972	1.982	1.964	1.970	1.424	2,783,720

← NewerPage 21 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.