Mapfre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	2.634	2.702	2.632	2.692	2.503	1,619,758
2025-02-24	2.608	2.640	2.608	2.632	2.447	1,686,820
2025-02-21	2.650	2.656	2.608	2.608	2.425	3,110,893
2025-02-20	2.662	2.690	2.644	2.644	2.458	2,507,638
2025-02-19	2.690	2.724	2.650	2.650	2.464	2,758,152
2025-02-18	2.694	2.724	2.694	2.708	2.518	1,775,700
2025-02-17	2.690	2.726	2.690	2.692	2.503	1,835,358
2025-02-14	2.742	2.748	2.684	2.688	2.499	3,183,264
2025-02-13	2.770	2.774	2.708	2.744	2.551	3,957,183
2025-02-12	2.780	2.804	2.692	2.692	2.503	7,583,093
2025-02-11	2.780	2.814	2.776	2.814	2.616	1,578,273
2025-02-10	2.766	2.794	2.766	2.772	2.577	1,457,117
2025-02-07	2.746	2.780	2.744	2.770	2.575	1,786,927
2025-02-06	2.720	2.754	2.720	2.748	2.555	2,036,035
2025-02-05	2.674	2.720	2.674	2.710	2.520	2,226,502
2025-02-04	2.664	2.678	2.644	2.670	2.482	1,203,060
2025-02-03	2.650	2.686	2.640	2.654	2.468	3,040,934
2025-01-31	2.710	2.710	2.676	2.688	2.499	1,577,753
2025-01-30	2.710	2.730	2.702	2.708	2.518	1,959,003
2025-01-29	2.632	2.716	2.632	2.708	2.518	2,826,438
2025-01-28	2.618	2.634	2.610	2.632	2.447	1,313,168
2025-01-27	2.564	2.636	2.554	2.630	2.445	1,607,482
2025-01-24	2.658	2.658	2.558	2.578	2.397	2,480,172
2025-01-23	2.620	2.654	2.620	2.648	2.462	1,440,323
2025-01-22	2.648	2.658	2.618	2.640	2.455	2,644,955
2025-01-21	2.628	2.648	2.624	2.648	2.462	1,508,163
2025-01-20	2.648	2.658	2.630	2.638	2.453	2,490,048
2025-01-17	2.612	2.656	2.612	2.654	2.468	4,161,552
2025-01-16	2.610	2.620	2.590	2.608	2.425	2,305,532
2025-01-15	2.550	2.600	2.540	2.600	2.417	3,136,917
2025-01-14	2.520	2.532	2.502	2.528	2.350	1,590,037
2025-01-13	2.480	2.520	2.470	2.512	2.336	1,983,867
2025-01-10	2.548	2.550	2.494	2.494	2.319	2,258,831
2025-01-09	2.506	2.552	2.494	2.548	2.369	1,682,440
2025-01-08	2.484	2.520	2.484	2.514	2.337	1,452,832
2025-01-07	2.482	2.498	2.446	2.494	2.319	1,115,745
2025-01-06	2.484	2.486	2.450	2.486	2.311	1,189,328
2025-01-03	2.474	2.486	2.468	2.474	2.300	861,851
2025-01-02	2.454	2.478	2.432	2.478	2.304	2,128,106
2024-12-31	2.438	2.454	2.432	2.446	2.274	722,323
2024-12-30	2.442	2.446	2.426	2.444	2.272	1,327,796
2024-12-27	2.420	2.448	2.414	2.442	2.270	1,112,579
2024-12-24	2.440	2.440	2.420	2.432	2.261	519,587
2024-12-23	2.414	2.432	2.410	2.432	2.261	1,170,987
2024-12-20	2.420	2.420	2.380	2.414	2.244	5,010,374
2024-12-19	2.434	2.448	2.410	2.428	2.257	3,256,408
2024-12-18	2.470	2.480	2.452	2.454	2.282	1,901,555
2024-12-17	2.474	2.504	2.464	2.474	2.300	1,949,395
2024-12-16	2.500	2.508	2.474	2.474	2.300	1,771,144
2024-12-13	2.486	2.498	2.480	2.498	2.323	1,844,878
2024-12-12	2.464	2.490	2.452	2.476	2.302	1,510,601
2024-12-11	2.456	2.476	2.440	2.460	2.287	1,181,388
2024-12-10	2.490	2.490	2.462	2.468	2.295	1,887,008
2024-12-09	2.508	2.520	2.486	2.486	2.311	1,470,963
2024-12-06	2.528	2.558	2.504	2.506	2.330	1,679,361
2024-12-05	2.484	2.550	2.484	2.550	2.371	2,728,269
2024-12-04	2.476	2.498	2.472	2.484	2.309	1,664,759
2024-12-03	2.456	2.482	2.456	2.472	2.298	1,471,004
2024-12-02	2.452	2.482	2.440	2.464	2.291	1,894,298
2024-11-29	2.474	2.482	2.436	2.460	2.287	2,274,147

← NewerPage 8 of 22 · 1,282 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.