Mapfre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	2.228	2.230	2.194	2.198	2.029	49,936
2024-06-06	2.220	2.222	2.198	2.221	2.051	28,340
2024-06-05	2.196	2.212	2.190	2.194	2.026	32,460
2024-06-04	2.218	2.226	2.188	2.188	2.020	39,931
2024-06-03	2.212	2.230	2.212	2.222	2.052	29,291
2024-05-31	2.200	2.220	2.200	2.217	2.047	105,088
2024-05-30	2.184	2.238	2.184	2.214	2.044	32,699
2024-05-29	2.218	2.218	2.190	2.203	2.034	14,323
2024-05-28	2.234	2.234	2.204	2.217	2.047	13,595
2024-05-24	2.210	2.234	2.180	2.234	2.063	55,520
2024-05-23	2.242	2.256	2.212	2.222	2.052	37,013
2024-05-22	2.274	2.294	2.240	2.243	2.071	39,321
2024-05-21	2.374	2.376	2.336	2.353	2.105	45,822
2024-05-20	2.360	2.362	2.336	2.354	2.106	10,683
2024-05-17	2.351	2.352	2.342	2.348	2.100	37,464
2024-05-16	2.350	2.350	2.310	2.336	2.090	8,741
2024-05-15	2.320	2.350	2.312	2.335	2.089	19,917
2024-05-14	2.320	2.320	2.304	2.305	2.062	9,244
2024-05-13	2.314	2.320	2.200	2.314	2.070	362,229
2024-05-10	2.320	2.350	2.304	2.310	2.066	9,897
2024-05-09	2.314	2.314	2.290	2.308	2.065	13,209
2024-05-08	2.306	2.346	2.294	2.295	2.053	296,907
2024-05-07	2.310	2.332	2.222	2.310	2.066	13,834
2024-05-03	2.270	2.270	2.246	2.266	2.027	35,507
2024-05-02	2.288	2.360	2.254	2.284	2.043	105,076
2024-05-01	2.276	2.276	2.276	2.276	2.036	0
2024-04-30	2.284	2.284	2.254	2.276	2.036	301,012
2024-04-29	2.284	2.362	2.264	2.266	2.027	46,829
2024-04-26	2.296	2.300	2.258	2.286	2.045	519,212
2024-04-25	2.264	2.308	2.264	2.276	2.036	316,359
2024-04-24	2.290	2.290	2.268	2.278	2.038	267,903
2024-04-23	2.276	2.282	2.218	2.282	2.041	548,818
2024-04-22	2.251	2.265	2.244	2.265	2.026	1,962,753
2024-04-19	2.240	2.242	2.200	2.211	1.978	276,309
2024-04-18	2.214	2.228	2.200	2.212	1.979	227,133
2024-04-17	2.198	2.216	2.174	2.206	1.973	495,942
2024-04-16	2.220	2.220	2.166	2.188	1.957	1,070,754
2024-04-15	2.244	2.268	2.208	2.260	2.022	714,976
2024-04-12	2.294	2.300	2.262	2.270	2.031	348,998
2024-04-11	2.320	2.392	2.266	2.271	2.032	1,061,687
2024-04-10	2.300	2.326	2.282	2.320	2.075	1,895,427
2024-04-09	2.328	2.350	2.284	2.286	2.045	151,413
2024-04-08	2.316	2.380	2.316	2.337	2.091	487,702
2024-04-05	2.360	2.374	2.334	2.359	2.110	321,176
2024-04-04	2.346	2.384	2.260	2.380	2.129	195,973
2024-04-03	2.340	2.354	2.340	2.348	2.100	114,556
2024-04-02	2.302	2.358	2.216	2.348	2.100	624,441
2024-03-28	2.370	2.392	2.334	2.358	2.109	457,232
2024-03-27	2.326	2.364	2.300	2.350	2.102	348,831
2024-03-26	2.290	2.324	2.240	2.311	2.067	777,634
2024-03-25	2.194	2.294	2.194	2.277	2.037	889,505
2024-03-22	2.150	2.170	2.150	2.155	1.928	128,486
2024-03-21	2.118	2.164	2.118	2.147	1.921	462,862
2024-03-20	2.080	2.114	2.068	2.099	1.878	232,346
2024-03-19	2.076	2.076	2.068	2.072	1.854	40,626
2024-03-18	2.094	2.094	2.030	2.062	1.845	556,723
2024-03-15	2.076	2.094	2.076	2.077	1.858	1,060,992
2024-03-14	2.082	2.098	2.068	2.071	1.853	510,807
2024-03-13	2.090	2.104	2.084	2.088	1.868	383,101
2024-03-12	2.076	2.094	2.064	2.091	1.871	2,593,399

← NewerPage 11 of 22 · 1,266 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.