Mapfre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	2.268	2.286	2.268	2.283	2.108	70,198
2024-08-30	2.260	2.288	2.260	2.267	2.093	56,776
2024-08-29	2.256	2.270	2.256	2.264	2.090	9,999
2024-08-28	2.254	2.274	2.254	2.263	2.089	25,571
2024-08-27	2.248	2.260	2.238	2.248	2.076	4,486
2024-08-23	2.210	2.248	2.210	2.230	2.059	19,112
2024-08-22	2.210	2.228	2.210	2.218	2.048	6,150
2024-08-21	2.200	2.226	2.174	2.205	2.036	34,235
2024-08-20	2.220	2.290	2.212	2.217	2.047	16,243
2024-08-19	2.212	2.246	2.210	2.238	2.066	11,200
2024-08-16	2.224	2.224	2.202	2.216	2.046	11,172
2024-08-15	2.218	2.218	2.178	2.202	2.033	9,686
2024-08-14	2.170	2.170	2.152	2.160	1.994	13,369
2024-08-13	2.138	2.158	2.138	2.138	1.974	13,614
2024-08-12	2.148	2.156	2.104	2.130	1.967	1,751,161
2024-08-09	2.130	2.146	2.126	2.133	1.969	26,121
2024-08-08	2.120	2.138	2.106	2.137	1.973	26,944
2024-08-07	2.124	2.158	2.114	2.140	1.976	4,410
2024-08-06	2.090	2.122	2.084	2.102	1.941	1,076,402
2024-08-05	2.110	2.124	2.062	2.100	1.939	21,269
2024-08-02	2.184	2.198	2.144	2.159	1.993	41,726
2024-08-01	2.216	2.230	2.188	2.206	2.037	37,951
2024-07-31	2.260	2.272	2.220	2.244	2.072	297,319
2024-07-30	2.270	2.282	2.232	2.245	2.073	2,799,080
2024-07-29	2.236	2.270	2.228	2.252	2.079	134,774
2024-07-26	2.210	2.254	2.176	2.236	2.064	52,862
2024-07-25	2.188	2.188	2.148	2.163	1.997	42,334
2024-07-24	2.180	2.200	2.174	2.184	2.016	50,432
2024-07-23	2.156	2.188	2.156	2.167	2.001	2,863,463
2024-07-22	2.180	2.186	2.156	2.182	2.015	9,019
2024-07-19	2.190	2.196	2.136	2.166	2.000	98,361
2024-07-18	2.148	2.172	2.148	2.151	1.986	37,313
2024-07-17	2.151	2.154	2.120	2.149	1.984	16,018
2024-07-16	2.136	2.138	2.122	2.124	1.961	614,670
2024-07-15	2.174	2.174	2.130	2.160	1.994	1,039,429
2024-07-12	2.160	2.174	2.160	2.164	1.998	511,426
2024-07-11	2.146	2.170	2.138	2.161	1.995	3,619
2024-07-10	2.106	2.138	2.106	2.120	1.957	43,802
2024-07-09	2.144	2.148	2.104	2.112	1.950	992,767
2024-07-08	2.100	2.146	2.100	2.146	1.981	158,295
2024-07-05	2.146	2.146	2.100	2.112	1.950	1,139,737
2024-07-04	2.148	2.148	2.108	2.130	1.967	14,691
2024-07-03	2.154	2.154	2.108	2.132	1.968	1,103,306
2024-07-02	2.156	2.162	2.118	2.130	1.967	31,273
2024-07-01	2.160	2.194	2.160	2.187	2.019	16,080
2024-06-28	2.146	2.170	2.146	2.157	1.992	54,818
2024-06-27	2.151	2.164	2.148	2.153	1.988	7,580
2024-06-26	2.174	2.180	2.152	2.167	2.001	7,450
2024-06-25	2.190	2.204	2.100	2.167	2.001	15,909
2024-06-24	2.158	2.187	2.156	2.187	2.019	4,034
2024-06-21	2.196	2.196	2.146	2.165	1.999	108,313
2024-06-20	2.180	2.194	2.172	2.176	2.009	1,043,802
2024-06-19	2.170	2.178	2.160	2.164	1.998	2,025
2024-06-18	2.160	2.168	2.148	2.162	1.996	23,303
2024-06-17	2.130	2.146	2.114	2.138	1.974	26,477
2024-06-14	2.148	2.148	2.100	2.118	1.956	79,884
2024-06-13	2.151	2.176	2.132	2.142	1.978	96,638
2024-06-12	2.162	2.186	2.132	2.172	2.005	1,694,546
2024-06-11	2.200	2.210	2.136	2.153	1.988	308,408
2024-06-10	2.208	2.208	2.182	2.194	2.026	7,318

← NewerPage 10 of 22 · 1,262 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.