Mapfre historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3.870 | 3.880 | 3.838 | 3.858 | 3.691 | 1,835,957 |
| 2025-08-14 | 3.828 | 3.878 | 3.820 | 3.856 | 3.689 | 2,623,806 |
| 2025-08-13 | 3.792 | 3.836 | 3.788 | 3.814 | 3.649 | 2,192,122 |
| 2025-08-12 | 3.748 | 3.782 | 3.732 | 3.782 | 3.618 | 2,906,072 |
| 2025-08-11 | 3.714 | 3.732 | 3.680 | 3.730 | 3.568 | 1,875,129 |
| 2025-08-08 | 3.686 | 3.728 | 3.654 | 3.714 | 3.553 | 2,753,980 |
| 2025-08-07 | 3.680 | 3.704 | 3.668 | 3.700 | 3.540 | 2,162,048 |
| 2025-08-06 | 3.640 | 3.676 | 3.620 | 3.656 | 3.498 | 2,647,535 |
| 2025-08-05 | 3.590 | 3.622 | 3.568 | 3.620 | 3.463 | 2,513,478 |
| 2025-08-04 | 3.518 | 3.572 | 3.510 | 3.572 | 3.417 | 1,972,521 |
| 2025-08-01 | 3.518 | 3.538 | 3.476 | 3.490 | 3.339 | 1,913,059 |
| 2025-07-31 | 3.550 | 3.576 | 3.538 | 3.572 | 3.417 | 2,974,992 |
| 2025-07-30 | 3.504 | 3.550 | 3.488 | 3.544 | 3.391 | 2,462,175 |
| 2025-07-29 | 3.468 | 3.522 | 3.454 | 3.512 | 3.360 | 2,095,577 |
| 2025-07-28 | 3.472 | 3.522 | 3.430 | 3.446 | 3.297 | 3,009,867 |
| 2025-07-25 | 3.478 | 3.484 | 3.414 | 3.424 | 3.276 | 2,664,272 |
| 2025-07-24 | 3.440 | 3.522 | 3.416 | 3.478 | 3.327 | 3,289,340 |
| 2025-07-23 | 3.452 | 3.458 | 3.396 | 3.426 | 3.278 | 3,257,906 |
| 2025-07-22 | 3.440 | 3.456 | 3.416 | 3.428 | 3.280 | 1,961,466 |
| 2025-07-21 | 3.470 | 3.470 | 3.418 | 3.448 | 3.299 | 2,123,045 |
| 2025-07-18 | 3.430 | 3.460 | 3.428 | 3.450 | 3.301 | 2,815,520 |
| 2025-07-17 | 3.462 | 3.476 | 3.442 | 3.442 | 3.293 | 3,264,260 |
| 2025-07-16 | 3.430 | 3.492 | 3.430 | 3.450 | 3.301 | 1,813,080 |
| 2025-07-15 | 3.500 | 3.500 | 3.434 | 3.450 | 3.301 | 2,178,439 |
| 2025-07-14 | 3.454 | 3.492 | 3.434 | 3.492 | 3.341 | 1,865,514 |
| 2025-07-11 | 3.500 | 3.520 | 3.442 | 3.474 | 3.324 | 2,935,095 |
| 2025-07-10 | 3.608 | 3.612 | 3.524 | 3.524 | 3.371 | 2,522,353 |
| 2025-07-09 | 3.564 | 3.636 | 3.564 | 3.616 | 3.459 | 2,441,229 |
| 2025-07-08 | 3.566 | 3.586 | 3.548 | 3.568 | 3.414 | 2,794,968 |
| 2025-07-07 | 3.524 | 3.568 | 3.516 | 3.568 | 3.414 | 2,020,860 |
| 2025-07-04 | 3.522 | 3.536 | 3.496 | 3.524 | 3.371 | 2,244,813 |
| 2025-07-03 | 3.458 | 3.526 | 3.458 | 3.522 | 3.369 | 2,418,263 |
| 2025-07-02 | 3.488 | 3.502 | 3.442 | 3.456 | 3.306 | 2,592,868 |
| 2025-07-01 | 3.484 | 3.520 | 3.470 | 3.482 | 3.331 | 3,541,441 |
| 2025-06-30 | 3.444 | 3.470 | 3.424 | 3.470 | 3.320 | 2,156,301 |
| 2025-06-27 | 3.422 | 3.444 | 3.400 | 3.444 | 3.295 | 2,355,521 |
| 2025-06-26 | 3.412 | 3.420 | 3.386 | 3.412 | 3.264 | 3,473,867 |
| 2025-06-25 | 3.418 | 3.418 | 3.356 | 3.398 | 3.251 | 2,715,739 |
| 2025-06-24 | 3.380 | 3.458 | 3.380 | 3.414 | 3.266 | 7,584,967 |
| 2025-06-23 | 3.280 | 3.328 | 3.280 | 3.298 | 3.155 | 1,910,115 |
| 2025-06-20 | 3.264 | 3.326 | 3.264 | 3.318 | 3.174 | 5,147,565 |
| 2025-06-19 | 3.292 | 3.296 | 3.258 | 3.278 | 3.136 | 1,637,964 |
| 2025-06-18 | 3.284 | 3.312 | 3.260 | 3.300 | 3.157 | 3,996,402 |
| 2025-06-17 | 3.296 | 3.298 | 3.256 | 3.282 | 3.140 | 1,631,171 |
| 2025-06-16 | 3.320 | 3.338 | 3.304 | 3.314 | 3.171 | 2,009,606 |
| 2025-06-13 | 3.300 | 3.326 | 3.254 | 3.310 | 3.167 | 2,888,912 |
| 2025-06-12 | 3.336 | 3.344 | 3.296 | 3.324 | 3.180 | 2,731,782 |
| 2025-06-11 | 3.342 | 3.362 | 3.322 | 3.354 | 3.209 | 2,099,572 |
| 2025-06-10 | 3.402 | 3.402 | 3.348 | 3.348 | 3.203 | 2,103,889 |
| 2025-06-09 | 3.384 | 3.416 | 3.374 | 3.384 | 3.237 | 3,636,497 |
| 2025-06-06 | 3.350 | 3.386 | 3.340 | 3.386 | 3.239 | 2,362,786 |
| 2025-06-05 | 3.336 | 3.374 | 3.322 | 3.362 | 3.216 | 2,164,957 |
| 2025-06-04 | 3.384 | 3.398 | 3.338 | 3.340 | 3.195 | 2,458,877 |
| 2025-06-03 | 3.400 | 3.420 | 3.356 | 3.374 | 3.228 | 12,070,050 |
| 2025-06-02 | 3.330 | 3.398 | 3.300 | 3.398 | 3.251 | 3,000,062 |
| 2025-05-30 | 3.380 | 3.382 | 3.336 | 3.336 | 3.192 | 39,055,922 |
| 2025-05-29 | 3.362 | 3.386 | 3.338 | 3.382 | 3.236 | 1,952,704 |
| 2025-05-28 | 3.408 | 3.408 | 3.338 | 3.350 | 3.205 | 3,018,281 |
| 2025-05-27 | 3.400 | 3.422 | 3.354 | 3.414 | 3.266 | 3,164,643 |
| 2025-05-26 | 3.500 | 3.512 | 3.464 | 3.498 | 3.255 | 3,935,370 |
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.