Mapfre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	3.498	3.498	3.388	3.474	3.233	4,444,103
2025-05-22	3.480	3.496	3.434	3.496	3.254	3,000,635
2025-05-21	3.474	3.508	3.472	3.484	3.242	2,309,920
2025-05-20	3.484	3.514	3.470	3.488	3.246	4,097,878
2025-05-19	3.498	3.498	3.442	3.472	3.231	4,723,090
2025-05-16	3.488	3.490	3.458	3.490	3.248	2,087,107
2025-05-15	3.374	3.484	3.340	3.472	3.231	4,550,961
2025-05-14	3.270	3.384	3.234	3.382	3.148	5,173,758
2025-05-13	3.256	3.282	3.222	3.264	3.038	2,675,765
2025-05-12	3.360	3.372	3.258	3.288	3.060	2,557,654
2025-05-09	3.338	3.354	3.318	3.344	3.112	1,812,886
2025-05-08	3.350	3.362	3.314	3.330	3.099	3,863,429
2025-05-07	3.280	3.326	3.280	3.310	3.080	2,953,755
2025-05-06	3.230	3.280	3.216	3.276	3.049	2,978,413
2025-05-05	3.162	3.218	3.162	3.218	2.995	1,856,687
2025-05-02	3.144	3.170	3.114	3.156	2.937	2,633,438
2025-04-30	3.178	3.178	3.102	3.134	2.917	3,266,294
2025-04-29	3.176	3.184	3.118	3.152	2.933	2,995,502
2025-04-28	3.148	3.174	3.106	3.154	2.935	3,388,446
2025-04-25	2.982	3.206	2.980	3.166	2.946	9,309,152
2025-04-24	2.926	2.950	2.912	2.930	2.727	1,933,237
2025-04-23	2.952	2.954	2.896	2.920	2.718	2,353,232
2025-04-22	2.900	2.940	2.892	2.924	2.721	2,715,675
2025-04-17	2.880	2.916	2.864	2.912	2.710	1,537,747
2025-04-16	2.848	2.884	2.836	2.880	2.680	2,304,480
2025-04-15	2.800	2.870	2.798	2.850	2.652	2,665,972
2025-04-14	2.802	2.812	2.766	2.784	2.591	1,745,495
2025-04-11	2.740	2.778	2.700	2.738	2.548	4,953,649
2025-04-10	2.936	2.936	2.724	2.742	2.552	5,004,706
2025-04-09	2.606	2.642	2.556	2.608	2.427	3,641,963
2025-04-08	2.658	2.706	2.590	2.672	2.487	4,081,803
2025-04-07	2.418	2.712	2.340	2.588	2.409	8,462,140
2025-04-04	2.884	2.884	2.702	2.746	2.556	5,171,303
2025-04-03	2.864	2.928	2.856	2.912	2.710	3,008,306
2025-04-02	2.882	2.912	2.874	2.912	2.710	1,566,367
2025-04-01	2.850	2.892	2.842	2.892	2.691	1,995,673
2025-03-31	2.834	2.852	2.808	2.842	2.645	1,927,240
2025-03-28	2.862	2.902	2.858	2.860	2.662	1,488,419
2025-03-27	2.876	2.890	2.848	2.874	2.675	1,477,096
2025-03-26	2.892	2.912	2.890	2.890	2.690	1,554,152
2025-03-25	2.870	2.898	2.870	2.888	2.688	1,442,419
2025-03-24	2.864	2.882	2.852	2.862	2.664	1,504,378
2025-03-21	2.856	2.876	2.852	2.858	2.660	11,819,690
2025-03-20	2.900	2.910	2.840	2.862	2.664	1,643,428
2025-03-19	2.902	2.926	2.890	2.898	2.697	1,406,730
2025-03-18	2.864	2.918	2.864	2.914	2.712	2,980,937
2025-03-17	2.820	2.862	2.820	2.856	2.658	1,755,163
2025-03-14	2.764	2.832	2.760	2.822	2.625	2,693,681
2025-03-13	2.726	2.774	2.722	2.766	2.573	2,073,230
2025-03-12	2.680	2.734	2.680	2.734	2.543	1,887,208
2025-03-11	2.732	2.736	2.656	2.678	2.491	2,750,562
2025-03-10	2.716	2.734	2.710	2.716	2.527	1,567,639
2025-03-07	2.706	2.722	2.686	2.720	2.530	1,424,837
2025-03-06	2.700	2.732	2.694	2.726	2.536	2,005,381
2025-03-05	2.732	2.756	2.686	2.690	2.501	2,409,270
2025-03-04	2.742	2.750	2.688	2.694	2.505	1,841,746
2025-03-03	2.716	2.764	2.716	2.756	2.562	2,491,716
2025-02-28	2.700	2.714	2.674	2.714	2.523	2,292,631
2025-02-27	2.708	2.736	2.692	2.696	2.507	2,353,095
2025-02-26	2.708	2.734	2.708	2.734	2.542	1,601,322

← NewerPage 7 of 22 · 1,279 trading daysOlder →

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.