Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← MAP.MC stock page

Mapfre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-15	1.948	1.985	1.926	1.980	1.431	3,407,713
2021-11-12	1.963	1.963	1.940	1.943	1.404	1,668,277
2021-11-11	1.947	1.966	1.944	1.959	1.415	3,209,408
2021-11-10	1.928	1.949	1.920	1.949	1.409	2,349,953
2021-11-09	1.915	1.943	1.908	1.937	1.400	2,874,520
2021-11-08	1.940	1.940	1.917	1.917	1.385	3,361,773
2021-11-05	1.914	1.953	1.895	1.943	1.404	2,830,986
2021-11-04	1.951	1.951	1.882	1.914	1.383	14,052,340
2021-11-03	1.957	1.961	1.915	1.935	1.398	4,343,333
2021-11-02	1.967	1.975	1.921	1.967	1.422	4,190,495
2021-11-01	1.865	1.984	1.859	1.970	1.424	13,032,190
2021-10-29	1.832	1.839	1.813	1.831	1.323	4,182,273
2021-10-28	1.818	1.830	1.808	1.816	1.312	1,658,278
2021-10-27	1.825	1.833	1.809	1.822	1.317	2,675,347
2021-10-26	1.847	1.857	1.807	1.813	1.310	3,225,549
2021-10-25	1.822	1.849	1.808	1.844	1.332	4,269,891
2021-10-22	1.797	1.817	1.776	1.813	1.310	3,534,684
2021-10-21	1.800	1.807	1.785	1.785	1.290	1,854,446
2021-10-20	1.798	1.819	1.792	1.811	1.309	2,205,009

← NewerPage 22 of 22 · 1,279 trading days

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.