Mapfre historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4.120 | 4.186 | 4.074 | 4.166 | 4.057 | 4,526,240 |
| 2026-04-29 | 4.144 | 4.208 | 4.044 | 4.198 | 4.088 | 3,382,753 |
| 2026-04-28 | 4.080 | 4.128 | 4.080 | 4.110 | 4.002 | 2,276,364 |
| 2026-04-27 | 4.084 | 4.090 | 4.040 | 4.080 | 3.973 | 3,285,674 |
| 2026-04-24 | 4.106 | 4.136 | 4.076 | 4.076 | 3.969 | 2,296,645 |
| 2026-04-23 | 4.180 | 4.182 | 4.076 | 4.138 | 4.030 | 2,459,591 |
| 2026-04-22 | 4.272 | 4.284 | 4.182 | 4.186 | 4.076 | 2,275,579 |
| 2026-04-21 | 4.268 | 4.304 | 4.250 | 4.258 | 4.146 | 2,744,063 |
| 2026-04-20 | 4.204 | 4.276 | 4.198 | 4.260 | 4.148 | 2,788,559 |
| 2026-04-17 | 4.192 | 4.258 | 4.176 | 4.258 | 4.146 | 2,108,177 |
| 2026-04-16 | 4.200 | 4.228 | 4.182 | 4.182 | 4.072 | 3,425,938 |
| 2026-04-15 | 4.204 | 4.230 | 4.158 | 4.186 | 4.076 | 2,311,681 |
| 2026-04-14 | 4.150 | 4.222 | 4.138 | 4.208 | 4.098 | 4,181,993 |
| 2026-04-13 | 4.068 | 4.134 | 4.056 | 4.134 | 4.026 | 4,066,493 |
| 2026-04-10 | 4.076 | 4.106 | 4.062 | 4.102 | 3.994 | 3,200,724 |
| 2026-04-09 | 4.050 | 4.102 | 4.028 | 4.058 | 3.952 | 1,823,759 |
| 2026-04-08 | 4.050 | 4.084 | 4.006 | 4.050 | 3.944 | 3,758,856 |
| 2026-04-07 | 3.908 | 3.990 | 3.908 | 3.922 | 3.819 | 2,908,470 |
| 2026-04-02 | 3.860 | 3.914 | 3.848 | 3.914 | 3.811 | 2,192,565 |
| 2026-04-01 | 3.868 | 3.908 | 3.864 | 3.904 | 3.802 | 2,974,025 |
| 2026-03-31 | 3.790 | 3.864 | 3.790 | 3.814 | 3.714 | 2,839,579 |
| 2026-03-30 | 3.716 | 3.778 | 3.716 | 3.778 | 3.679 | 2,219,149 |
| 2026-03-27 | 3.758 | 3.760 | 3.716 | 3.734 | 3.636 | 1,548,290 |
| 2026-03-26 | 3.752 | 3.778 | 3.734 | 3.740 | 3.642 | 1,719,096 |
| 2026-03-25 | 3.766 | 3.816 | 3.764 | 3.788 | 3.689 | 1,725,918 |
| 2026-03-24 | 3.704 | 3.756 | 3.684 | 3.722 | 3.624 | 2,424,978 |
| 2026-03-23 | 3.602 | 3.748 | 3.560 | 3.694 | 3.597 | 2,824,641 |
| 2026-03-20 | 3.714 | 3.738 | 3.644 | 3.658 | 3.562 | 5,328,126 |
| 2026-03-19 | 3.680 | 3.734 | 3.676 | 3.678 | 3.582 | 3,434,186 |
| 2026-03-18 | 3.734 | 3.764 | 3.712 | 3.720 | 3.622 | 2,113,609 |
| 2026-03-17 | 3.670 | 3.754 | 3.670 | 3.728 | 3.630 | 1,346,808 |
| 2026-03-16 | 3.668 | 3.696 | 3.632 | 3.680 | 3.584 | 1,777,848 |
| 2026-03-13 | 3.636 | 3.700 | 3.606 | 3.664 | 3.568 | 3,454,753 |
| 2026-03-12 | 3.676 | 3.684 | 3.624 | 3.666 | 3.570 | 3,286,483 |
| 2026-03-11 | 3.688 | 3.726 | 3.680 | 3.692 | 3.595 | 2,785,751 |
| 2026-03-10 | 3.690 | 3.746 | 3.690 | 3.714 | 3.617 | 2,081,522 |
| 2026-03-09 | 3.580 | 3.636 | 3.520 | 3.632 | 3.537 | 3,398,109 |
| 2026-03-06 | 3.716 | 3.738 | 3.614 | 3.656 | 3.560 | 2,463,839 |
| 2026-03-05 | 3.762 | 3.796 | 3.696 | 3.696 | 3.599 | 2,502,460 |
| 2026-03-04 | 3.660 | 3.794 | 3.660 | 3.772 | 3.673 | 3,585,749 |
| 2026-03-03 | 3.848 | 3.856 | 3.638 | 3.692 | 3.595 | 6,535,870 |
| 2026-03-02 | 3.866 | 3.910 | 3.792 | 3.878 | 3.776 | 8,472,479 |
| 2026-02-27 | 3.998 | 4.012 | 3.946 | 3.950 | 3.846 | 4,114,939 |
| 2026-02-26 | 3.970 | 3.994 | 3.930 | 3.982 | 3.878 | 2,294,977 |
| 2026-02-25 | 3.924 | 3.972 | 3.922 | 3.950 | 3.846 | 1,995,594 |
| 2026-02-24 | 4.014 | 4.014 | 3.886 | 3.930 | 3.827 | 3,258,878 |
| 2026-02-23 | 3.980 | 4.048 | 3.976 | 4.008 | 3.903 | 2,854,895 |
| 2026-02-20 | 3.940 | 3.984 | 3.940 | 3.982 | 3.878 | 3,291,953 |
| 2026-02-19 | 3.916 | 3.948 | 3.896 | 3.904 | 3.802 | 2,140,500 |
| 2026-02-18 | 3.914 | 3.940 | 3.894 | 3.910 | 3.807 | 3,054,891 |
| 2026-02-17 | 3.860 | 3.908 | 3.852 | 3.890 | 3.788 | 2,465,736 |
| 2026-02-16 | 3.850 | 3.890 | 3.838 | 3.860 | 3.759 | 2,158,269 |
| 2026-02-13 | 3.802 | 3.906 | 3.792 | 3.824 | 3.724 | 3,838,397 |
| 2026-02-12 | 3.860 | 3.866 | 3.764 | 3.770 | 3.671 | 6,858,479 |
| 2026-02-11 | 3.834 | 3.878 | 3.824 | 3.856 | 3.755 | 4,423,713 |
| 2026-02-10 | 3.940 | 3.940 | 3.842 | 3.854 | 3.753 | 5,628,446 |
| 2026-02-09 | 3.990 | 4.016 | 3.928 | 3.974 | 3.870 | 2,305,913 |
| 2026-02-06 | 3.936 | 3.968 | 3.920 | 3.962 | 3.858 | 1,795,759 |
| 2026-02-05 | 3.924 | 3.982 | 3.908 | 3.954 | 3.850 | 2,155,124 |
| 2026-02-04 | 3.920 | 3.968 | 3.918 | 3.930 | 3.827 | 2,027,517 |
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.