Mapfre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	2.488	2.504	2.480	2.488	2.313	1,369,639
2024-11-27	2.480	2.490	2.454	2.488	2.313	1,765,668
2024-11-26	2.600	2.602	2.552	2.554	2.314	3,189,010
2024-11-25	2.614	2.616	2.582	2.594	2.350	4,021,252
2024-11-22	2.596	2.608	2.560	2.598	2.354	2,005,964
2024-11-21	2.572	2.594	2.560	2.590	2.347	1,908,339
2024-11-20	2.586	2.586	2.552	2.560	2.320	6,594,081
2024-11-19	2.600	2.600	2.548	2.566	2.325	2,259,855
2024-11-18	2.604	2.618	2.584	2.594	2.350	1,936,558
2024-11-15	2.552	2.600	2.548	2.600	2.356	2,056,673
2024-11-14	2.544	2.562	2.520	2.552	2.312	2,098,187
2024-11-13	2.540	2.556	2.502	2.528	2.291	2,541,887
2024-11-12	2.578	2.578	2.536	2.542	2.303	2,180,854
2024-11-11	2.604	2.626	2.584	2.592	2.349	2,339,159
2024-11-08	2.590	2.608	2.580	2.584	2.341	1,569,947
2024-11-07	2.590	2.626	2.590	2.596	2.352	5,597,033
2024-11-06	2.630	2.638	2.578	2.580	2.338	2,683,427
2024-11-05	2.596	2.620	2.588	2.614	2.368	2,707,586
2024-11-04	2.610	2.630	2.590	2.596	2.352	2,271,194
2024-11-01	2.624	2.644	2.584	2.622	2.376	2,977,447
2024-10-31	2.608	2.642	2.602	2.626	2.379	4,656,372
2024-10-30	2.638	2.650	2.602	2.632	2.385	4,201,121
2024-10-29	2.580	2.696	2.572	2.692	2.439	7,314,346
2024-10-28	2.534	2.574	2.530	2.566	2.325	3,059,364
2024-10-25	2.500	2.530	2.500	2.520	2.283	2,685,131
2024-10-24	2.486	2.518	2.486	2.502	2.267	1,609,109
2024-10-23	2.486	2.490	2.474	2.484	2.251	1,605,179
2024-10-22	2.490	2.502	2.466	2.484	2.251	1,307,656
2024-10-21	2.496	2.514	2.488	2.490	2.256	1,075,155
2024-10-18	2.488	2.500	2.468	2.492	2.258	3,434,725
2024-10-17	2.488	2.514	2.480	2.482	2.249	2,226,475
2024-10-16	2.518	2.538	2.466	2.488	2.254	3,147,748
2024-10-15	2.512	2.546	2.506	2.532	2.294	4,161,742
2024-10-14	2.464	2.518	2.458	2.508	2.272	3,753,479
2024-10-11	2.440	2.460	2.432	2.460	2.229	1,434,508
2024-10-10	2.420	2.434	2.396	2.434	2.205	1,978,918
2024-10-09	2.384	2.420	2.384	2.420	2.193	1,258,962
2024-10-08	2.370	2.398	2.356	2.398	2.173	1,548,146
2024-10-07	2.398	2.408	2.382	2.392	2.167	3,554,655
2024-10-04	2.368	2.400	2.368	2.390	2.166	2,209,882
2024-10-03	2.380	2.384	2.360	2.362	2.140	4,619,480
2024-10-02	2.390	2.398	2.366	2.376	2.153	1,846,995
2024-10-01	2.384	2.400	2.374	2.394	2.169	3,040,334
2024-09-30	2.404	2.416	2.364	2.392	2.167	1,793,812
2024-09-27	2.424	2.434	2.406	2.416	2.189	2,759,538
2024-09-26	2.398	2.426	2.398	2.420	2.193	2,363,320
2024-09-25	2.396	2.414	2.386	2.394	2.169	1,973,243
2024-09-24	2.398	2.404	2.384	2.404	2.178	2,375,499
2024-09-23	2.394	2.404	2.382	2.388	2.164	1,625,574
2024-09-20	2.386	2.412	2.372	2.386	2.162	3,345,298
2024-09-19	2.396	2.406	2.380	2.402	2.176	2,653,014
2024-09-18	2.334	2.388	2.334	2.380	2.156	4,288,166
2024-09-17	2.306	2.342	2.304	2.328	2.109	2,991,366
2024-09-16	2.288	2.304	2.272	2.304	2.088	1,668,220
2024-09-13	2.266	2.294	2.264	2.292	2.077	1,290,162
2024-09-12	2.260	2.268	2.246	2.258	2.046	961,418
2024-09-11	2.242	2.256	2.230	2.240	2.030	702,643
2024-09-10	2.254	2.270	2.238	2.244	2.033	872,157
2024-09-09	2.250	2.266	2.236	2.260	2.048	962,224
2024-09-06	2.290	2.290	2.236	2.236	2.026	1,903,453

← NewerPage 9 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.