Mapfre historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3.962 | 4.018 | 3.924 | 3.976 | 3.804 | 4,653,390 |
| 2025-11-05 | 3.922 | 3.948 | 3.900 | 3.948 | 3.777 | 2,356,213 |
| 2025-11-04 | 3.910 | 3.942 | 3.838 | 3.928 | 3.758 | 3,366,167 |
| 2025-11-03 | 3.854 | 3.972 | 3.844 | 3.942 | 3.771 | 4,118,577 |
| 2025-10-31 | 4.090 | 4.090 | 3.824 | 3.832 | 3.666 | 6,656,225 |
| 2025-10-30 | 4.046 | 4.046 | 3.996 | 4.034 | 3.859 | 2,750,635 |
| 2025-10-29 | 4.000 | 4.080 | 3.970 | 4.018 | 3.844 | 3,295,816 |
| 2025-10-28 | 4.052 | 4.062 | 4.030 | 4.044 | 3.869 | 1,479,973 |
| 2025-10-27 | 4.010 | 4.068 | 4.004 | 4.060 | 3.884 | 1,800,677 |
| 2025-10-24 | 3.972 | 3.990 | 3.946 | 3.986 | 3.813 | 1,645,928 |
| 2025-10-23 | 3.948 | 3.982 | 3.924 | 3.972 | 3.800 | 1,302,411 |
| 2025-10-22 | 3.972 | 3.980 | 3.914 | 3.944 | 3.773 | 4,114,257 |
| 2025-10-21 | 3.984 | 4.000 | 3.950 | 3.952 | 3.781 | 2,416,937 |
| 2025-10-20 | 3.990 | 4.002 | 3.958 | 3.976 | 3.804 | 2,942,257 |
| 2025-10-17 | 3.970 | 3.982 | 3.918 | 3.942 | 3.771 | 3,119,338 |
| 2025-10-16 | 4.004 | 4.026 | 3.974 | 4.010 | 3.836 | 2,851,419 |
| 2025-10-15 | 4.088 | 4.088 | 4.004 | 4.004 | 3.831 | 3,190,824 |
| 2025-10-14 | 4.054 | 4.102 | 4.042 | 4.086 | 3.909 | 2,983,525 |
| 2025-10-13 | 4.130 | 4.158 | 4.056 | 4.060 | 3.884 | 3,435,744 |
| 2025-10-10 | 4.170 | 4.188 | 4.130 | 4.130 | 3.951 | 3,259,664 |
| 2025-10-09 | 4.140 | 4.180 | 4.136 | 4.166 | 3.986 | 3,590,229 |
| 2025-10-08 | 4.090 | 4.158 | 4.088 | 4.148 | 3.968 | 7,599,921 |
| 2025-10-07 | 4.052 | 4.094 | 4.052 | 4.064 | 3.888 | 4,776,317 |
| 2025-10-06 | 4.054 | 4.094 | 4.036 | 4.072 | 3.896 | 2,668,819 |
| 2025-10-03 | 4.046 | 4.078 | 4.028 | 4.044 | 3.869 | 2,387,616 |
| 2025-10-02 | 4.076 | 4.092 | 4.022 | 4.030 | 3.855 | 2,205,091 |
| 2025-10-01 | 4.028 | 4.098 | 3.984 | 4.068 | 3.892 | 3,038,953 |
| 2025-09-30 | 4.050 | 4.070 | 4.012 | 4.030 | 3.855 | 2,352,012 |
| 2025-09-29 | 3.990 | 4.074 | 3.986 | 4.030 | 3.855 | 2,594,331 |
| 2025-09-26 | 3.934 | 3.976 | 3.910 | 3.976 | 3.804 | 2,238,869 |
| 2025-09-25 | 3.900 | 3.910 | 3.862 | 3.896 | 3.727 | 1,629,461 |
| 2025-09-24 | 3.886 | 3.934 | 3.850 | 3.922 | 3.752 | 1,984,629 |
| 2025-09-23 | 3.888 | 3.896 | 3.862 | 3.870 | 3.702 | 1,662,766 |
| 2025-09-22 | 3.826 | 3.886 | 3.804 | 3.880 | 3.712 | 1,537,014 |
| 2025-09-19 | 3.826 | 3.848 | 3.820 | 3.826 | 3.660 | 14,464,940 |
| 2025-09-18 | 3.820 | 3.824 | 3.790 | 3.818 | 3.653 | 3,997,160 |
| 2025-09-17 | 3.794 | 3.810 | 3.768 | 3.794 | 3.630 | 7,764,785 |
| 2025-09-16 | 3.850 | 3.850 | 3.796 | 3.802 | 3.637 | 2,390,987 |
| 2025-09-15 | 3.920 | 3.928 | 3.854 | 3.858 | 3.691 | 3,598,030 |
| 2025-09-12 | 3.900 | 3.924 | 3.890 | 3.908 | 3.739 | 1,949,492 |
| 2025-09-11 | 3.850 | 3.898 | 3.836 | 3.890 | 3.722 | 1,994,297 |
| 2025-09-10 | 3.830 | 3.882 | 3.822 | 3.852 | 3.685 | 2,915,132 |
| 2025-09-09 | 3.810 | 3.824 | 3.788 | 3.808 | 3.643 | 1,815,626 |
| 2025-09-08 | 3.770 | 3.802 | 3.764 | 3.790 | 3.626 | 1,675,066 |
| 2025-09-05 | 3.784 | 3.810 | 3.760 | 3.770 | 3.607 | 2,265,881 |
| 2025-09-04 | 3.766 | 3.800 | 3.762 | 3.772 | 3.609 | 2,574,859 |
| 2025-09-03 | 3.758 | 3.774 | 3.696 | 3.774 | 3.611 | 1,996,322 |
| 2025-09-02 | 3.796 | 3.800 | 3.734 | 3.768 | 3.605 | 2,306,046 |
| 2025-09-01 | 3.756 | 3.792 | 3.746 | 3.792 | 3.628 | 1,525,967 |
| 2025-08-29 | 3.770 | 3.770 | 3.722 | 3.744 | 3.582 | 1,336,107 |
| 2025-08-28 | 3.758 | 3.782 | 3.728 | 3.766 | 3.603 | 1,418,762 |
| 2025-08-27 | 3.772 | 3.794 | 3.744 | 3.766 | 3.603 | 1,431,006 |
| 2025-08-26 | 3.800 | 3.802 | 3.738 | 3.790 | 3.626 | 2,370,017 |
| 2025-08-25 | 3.818 | 3.830 | 3.802 | 3.808 | 3.643 | 1,166,161 |
| 2025-08-22 | 3.856 | 3.862 | 3.826 | 3.830 | 3.664 | 1,856,899 |
| 2025-08-21 | 3.852 | 3.874 | 3.802 | 3.844 | 3.678 | 2,082,215 |
| 2025-08-20 | 3.832 | 3.866 | 3.828 | 3.866 | 3.699 | 1,660,636 |
| 2025-08-19 | 3.860 | 3.874 | 3.834 | 3.846 | 3.679 | 2,073,794 |
| 2025-08-18 | 3.850 | 3.872 | 3.812 | 3.872 | 3.704 | 2,286,131 |
| 2025-08-15 | 3.870 | 3.880 | 3.838 | 3.858 | 3.691 | 1,835,957 |
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.