Mapfre historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.926 | 3.938 | 3.888 | 3.918 | 3.815 | 2,477,363 |
| 2026-02-02 | 3.866 | 3.942 | 3.838 | 3.924 | 3.821 | 2,466,384 |
| 2026-01-30 | 3.864 | 3.872 | 3.826 | 3.858 | 3.757 | 3,254,805 |
| 2026-01-29 | 3.892 | 3.894 | 3.834 | 3.844 | 3.743 | 2,713,035 |
| 2026-01-28 | 3.870 | 3.894 | 3.842 | 3.872 | 3.770 | 2,296,806 |
| 2026-01-27 | 3.854 | 3.900 | 3.850 | 3.868 | 3.767 | 2,797,528 |
| 2026-01-26 | 3.852 | 3.866 | 3.828 | 3.828 | 3.728 | 2,582,825 |
| 2026-01-23 | 3.930 | 3.950 | 3.768 | 3.826 | 3.726 | 6,210,218 |
| 2026-01-22 | 3.908 | 3.954 | 3.902 | 3.920 | 3.817 | 4,659,938 |
| 2026-01-21 | 3.892 | 3.898 | 3.832 | 3.856 | 3.755 | 6,879,639 |
| 2026-01-20 | 4.188 | 4.192 | 3.904 | 3.904 | 3.802 | 10,536,790 |
| 2026-01-19 | 4.210 | 4.294 | 4.190 | 4.284 | 4.172 | 2,577,030 |
| 2026-01-16 | 4.230 | 4.268 | 4.216 | 4.252 | 4.141 | 3,107,017 |
| 2026-01-15 | 4.232 | 4.272 | 4.212 | 4.240 | 4.129 | 2,016,140 |
| 2026-01-14 | 4.154 | 4.230 | 4.132 | 4.230 | 4.119 | 2,829,025 |
| 2026-01-13 | 4.218 | 4.222 | 4.142 | 4.158 | 4.049 | 2,686,531 |
| 2026-01-12 | 4.204 | 4.234 | 4.170 | 4.212 | 4.102 | 7,007,946 |
| 2026-01-09 | 4.294 | 4.294 | 4.222 | 4.236 | 4.125 | 1,775,280 |
| 2026-01-08 | 4.208 | 4.280 | 4.208 | 4.280 | 4.168 | 2,440,485 |
| 2026-01-07 | 4.290 | 4.290 | 4.174 | 4.202 | 4.092 | 2,900,011 |
| 2026-01-06 | 4.310 | 4.328 | 4.280 | 4.286 | 4.174 | 1,624,586 |
| 2026-01-05 | 4.268 | 4.290 | 4.208 | 4.290 | 4.178 | 4,575,570 |
| 2026-01-02 | 4.266 | 4.304 | 4.218 | 4.256 | 4.144 | 2,378,544 |
| 2025-12-31 | 4.300 | 4.300 | 4.266 | 4.282 | 4.170 | 1,115,340 |
| 2025-12-30 | 4.280 | 4.322 | 4.278 | 4.306 | 4.193 | 2,189,962 |
| 2025-12-29 | 4.294 | 4.302 | 4.274 | 4.274 | 4.162 | 1,656,112 |
| 2025-12-24 | 4.290 | 4.312 | 4.282 | 4.296 | 4.183 | 553,402 |
| 2025-12-23 | 4.278 | 4.310 | 4.268 | 4.310 | 4.197 | 1,643,496 |
| 2025-12-22 | 4.308 | 4.308 | 4.240 | 4.288 | 4.176 | 2,698,637 |
| 2025-12-19 | 4.270 | 4.332 | 4.252 | 4.316 | 4.203 | 6,662,551 |
| 2025-12-18 | 4.216 | 4.254 | 4.208 | 4.248 | 4.137 | 3,319,285 |
| 2025-12-17 | 4.200 | 4.260 | 4.190 | 4.232 | 4.121 | 4,124,928 |
| 2025-12-16 | 4.180 | 4.196 | 4.148 | 4.170 | 4.061 | 3,012,248 |
| 2025-12-15 | 4.146 | 4.178 | 4.106 | 4.178 | 4.068 | 2,803,144 |
| 2025-12-12 | 4.100 | 4.140 | 4.066 | 4.102 | 3.994 | 3,774,034 |
| 2025-12-11 | 4.068 | 4.098 | 4.038 | 4.092 | 3.985 | 1,988,642 |
| 2025-12-10 | 4.102 | 4.104 | 4.022 | 4.044 | 3.938 | 2,512,947 |
| 2025-12-09 | 4.050 | 4.114 | 4.040 | 4.114 | 4.006 | 4,294,453 |
| 2025-12-08 | 4.016 | 4.044 | 4.004 | 4.028 | 3.922 | 1,755,378 |
| 2025-12-05 | 4.010 | 4.044 | 3.982 | 4.014 | 3.909 | 2,131,337 |
| 2025-12-04 | 3.976 | 4.004 | 3.968 | 4.004 | 3.899 | 4,325,924 |
| 2025-12-03 | 4.036 | 4.042 | 3.960 | 3.960 | 3.856 | 3,430,481 |
| 2025-12-02 | 4.034 | 4.060 | 4.012 | 4.050 | 3.944 | 3,378,321 |
| 2025-12-01 | 3.990 | 4.056 | 3.988 | 4.028 | 3.922 | 3,909,457 |
| 2025-11-28 | 4.018 | 4.020 | 3.954 | 3.988 | 3.883 | 3,158,911 |
| 2025-11-27 | 4.002 | 4.024 | 3.990 | 4.010 | 3.905 | 1,379,100 |
| 2025-11-26 | 3.950 | 3.996 | 3.930 | 3.996 | 3.891 | 2,195,012 |
| 2025-11-25 | 3.972 | 4.010 | 3.912 | 4.010 | 3.836 | 5,866,557 |
| 2025-11-24 | 3.978 | 4.020 | 3.950 | 3.974 | 3.802 | 88,624,109 |
| 2025-11-21 | 3.980 | 3.980 | 3.930 | 3.938 | 3.767 | 11,811,750 |
| 2025-11-20 | 4.008 | 4.058 | 3.984 | 4.024 | 3.850 | 3,011,180 |
| 2025-11-19 | 3.980 | 4.004 | 3.948 | 3.970 | 3.798 | 22,360,520 |
| 2025-11-18 | 3.998 | 4.008 | 3.964 | 3.976 | 3.804 | 7,375,671 |
| 2025-11-17 | 4.060 | 4.084 | 4.010 | 4.026 | 3.852 | 2,109,729 |
| 2025-11-14 | 4.106 | 4.106 | 4.020 | 4.048 | 3.873 | 2,020,150 |
| 2025-11-13 | 4.060 | 4.152 | 4.046 | 4.114 | 3.936 | 2,929,343 |
| 2025-11-12 | 3.978 | 4.048 | 3.972 | 4.030 | 3.855 | 3,963,736 |
| 2025-11-11 | 3.940 | 3.978 | 3.938 | 3.950 | 3.779 | 1,777,234 |
| 2025-11-10 | 3.950 | 3.958 | 3.910 | 3.938 | 3.767 | 2,423,378 |
| 2025-11-07 | 3.976 | 3.990 | 3.904 | 3.920 | 3.750 | 1,960,468 |
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.