Mapfre historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.335 | 4.404 | 4.335 | 4.335 | 4.335 | 9 |
| 2026-10-16 | 4.340 | 4.374 | 4.332 | 4.344 | 4.344 | 621,455 |
| 2026-10-15 | 4.318 | 4.402 | 4.236 | 4.369 | 4.369 | 520,166 |
| 2026-10-14 | 4.302 | 4.390 | 4.274 | 4.296 | 4.296 | 892 |
| 2026-10-13 | 4.300 | 4.332 | 4.292 | 4.316 | 4.316 | 6,592 |
| 2026-10-12 | 4.234 | 4.314 | 4.234 | 4.251 | 4.251 | 14,806 |
| 2026-10-09 | 4.272 | 4.294 | 4.222 | 4.227 | 4.227 | 513 |
| 2026-10-08 | 4.232 | 4.304 | 4.140 | 4.257 | 4.257 | 1,512 |
| 2026-10-07 | 4.248 | 4.284 | 4.218 | 4.221 | 4.221 | 359,717 |
| 2026-10-06 | 4.300 | 4.378 | 4.216 | 4.298 | 4.298 | 8,019 |
| 2026-10-05 | 4.196 | 4.288 | 4.122 | 4.253 | 4.253 | 29,289 |
| 2026-10-02 | 4.148 | 4.240 | 4.140 | 4.156 | 4.156 | 4,984 |
| 2026-10-01 | 4.184 | 4.276 | 4.114 | 4.177 | 4.177 | 9,736 |
| 2026-09-30 | 4.300 | 4.354 | 4.240 | 4.262 | 4.262 | 35,971 |
| 2026-09-29 | 4.328 | 4.432 | 4.308 | 4.339 | 4.339 | 1,513,110 |
| 2026-09-28 | 4.360 | 4.388 | 4.336 | 4.377 | 4.377 | 946,434 |
| 2026-09-25 | 4.340 | 4.374 | 4.336 | 4.356 | 4.356 | 25,199 |
| 2026-09-24 | 4.306 | 4.366 | 4.226 | 4.335 | 4.335 | 504,686 |
| 2026-09-23 | 4.426 | 4.426 | 4.322 | 4.328 | 4.328 | 25,510 |
| 2026-09-22 | 4.468 | 4.468 | 4.380 | 4.451 | 4.451 | 1,984 |
| 2026-09-21 | 4.438 | 4.522 | 4.426 | 4.437 | 4.437 | 1,144,919 |
| 2026-09-18 | 4.546 | 4.546 | 4.404 | 4.418 | 4.418 | 6,262 |
| 2026-09-17 | 4.440 | 4.566 | 4.440 | 4.545 | 4.545 | 43,733 |
| 2026-09-16 | 4.414 | 4.432 | 4.408 | 4.427 | 4.427 | 1,164,662 |
| 2026-09-15 | 4.400 | 4.430 | 4.350 | 4.417 | 4.417 | 4,155 |
| 2026-09-14 | 4.408 | 4.454 | 4.386 | 4.415 | 4.415 | 15,308 |
| 2026-09-11 | 4.414 | 4.454 | 4.402 | 4.413 | 4.413 | 3,046 |
| 2026-09-10 | 4.358 | 4.470 | 4.358 | 4.372 | 4.372 | 274 |
| 2026-09-09 | 4.418 | 4.432 | 4.340 | 4.364 | 4.364 | 11,375 |
| 2026-09-08 | 4.464 | 4.492 | 4.278 | 4.408 | 4.408 | 5,124 |
| 2026-09-07 | 4.498 | 4.518 | 4.470 | 4.510 | 4.510 | 22,468 |
| 2026-09-04 | 4.552 | 4.636 | 4.460 | 4.542 | 4.542 | 6,542 |
| 2026-09-03 | 4.504 | 4.558 | 4.494 | 4.546 | 4.546 | 72,638 |
| 2026-09-02 | 4.451 | 4.538 | 4.366 | 4.503 | 4.503 | 1,097,981 |
| 2026-09-01 | 4.470 | 4.496 | 4.448 | 4.470 | 4.470 | 53,222 |
| 2026-08-28 | 4.470 | 4.506 | 4.464 | 4.488 | 4.488 | 246,054 |
| 2026-08-27 | 4.464 | 4.464 | 4.420 | 4.457 | 4.457 | 438,828 |
| 2026-08-26 | 4.420 | 4.502 | 4.336 | 4.443 | 4.443 | 1,946 |
| 2026-08-25 | 4.422 | 4.452 | 4.414 | 4.424 | 4.424 | 3,887 |
| 2026-08-24 | 4.374 | 4.406 | 4.282 | 4.378 | 4.378 | 9,567 |
| 2026-08-21 | 4.334 | 4.372 | 4.334 | 4.345 | 4.345 | 13,685 |
| 2026-08-20 | 4.370 | 4.370 | 4.314 | 4.340 | 4.340 | 15,931 |
| 2026-08-19 | 4.394 | 4.418 | 4.312 | 4.362 | 4.362 | 241,449 |
| 2026-08-18 | 4.412 | 4.424 | 4.390 | 4.415 | 4.415 | 673 |
| 2026-08-17 | 4.408 | 4.450 | 4.408 | 4.424 | 4.424 | 3,175 |
| 2026-08-14 | 4.414 | 4.448 | 4.322 | 4.402 | 4.402 | 1,082 |
| 2026-08-13 | 4.388 | 4.472 | 4.388 | 4.398 | 4.398 | 2,026 |
| 2026-08-12 | 4.396 | 4.396 | 4.298 | 4.392 | 4.392 | 4,342 |
| 2026-08-11 | 4.390 | 4.420 | 4.368 | 4.406 | 4.406 | 4,288 |
| 2026-08-10 | 4.436 | 4.450 | 4.330 | 4.431 | 4.431 | 567,986 |
| 2026-08-07 | 4.480 | 4.480 | 4.406 | 4.419 | 4.419 | 4,789 |
| 2026-08-06 | 4.450 | 4.486 | 4.450 | 4.456 | 4.456 | 41,919 |
| 2026-08-05 | 4.406 | 4.500 | 4.406 | 4.416 | 4.416 | 5,824 |
| 2026-08-04 | 4.416 | 4.440 | 4.404 | 4.414 | 4.414 | 10,766 |
| 2026-08-03 | 4.416 | 4.514 | 4.342 | 4.438 | 4.438 | 19,733 |
| 2026-07-31 | 4.402 | 4.488 | 4.402 | 4.413 | 4.413 | 16,787 |
| 2026-07-30 | 4.384 | 4.442 | 4.268 | 4.378 | 4.378 | 33,878 |
| 2026-07-29 | 4.406 | 4.488 | 4.320 | 4.358 | 4.358 | 1,699 |
| 2026-07-28 | 4.342 | 4.398 | 4.342 | 4.355 | 4.355 | 1,537,693 |
| 2026-07-27 | 4.380 | 4.464 | 4.346 | 4.392 | 4.392 | 6,079 |
Page 1 of 22 · 1,265 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 0.0894 EUR |
| 2025-11-26 | 0.0570 EUR |
| 2025-05-27 | 0.0771 EUR |
| 2025-03-17 | 0.0012 EUR |
| 2025-03-06 | 0.0012 EUR |
| 2024-11-27 | 0.0529 EUR |
| 2024-05-22 | 0.0732 EUR |
| 2023-11-28 | 0.0488 EUR |
| 2023-05-22 | 0.0693 EUR |
| 2022-11-28 | 0.0489 EUR |
| 2022-05-27 | 0.0694 EUR |
| 2021-11-26 | 0.0491 EUR |
| 2021-05-20 | 0.0613 EUR |
| 2020-12-18 | 0.0409 EUR |
| 2020-06-23 | 0.0695 EUR |
| 2019-12-19 | 0.0491 EUR |
| 2019-06-21 | 0.0694 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.