Mapfre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	2.028	2.058	1.991	2.058	1.841	331,279
2024-03-08	2.051	2.086	2.050	2.053	1.837	661,592
2024-03-07	2.044	2.078	2.030	2.077	1.858	172,340
2024-03-06	2.026	2.062	2.026	2.051	1.835	347,800
2024-03-05	1.987	2.030	1.974	2.007	1.795	267,634
2024-03-04	1.978	1.978	1.968	1.978	1.769	1,207,205
2024-03-01	1.978	1.981	1.964	1.967	1.760	302,244
2024-02-29	1.960	1.974	1.956	1.959	1.752	444,609
2024-02-28	1.971	1.988	1.961	1.974	1.766	167,156
2024-02-27	1.980	1.990	1.945	1.964	1.756	1,860,806
2024-02-26	1.950	1.980	1.950	1.962	1.755	251,817
2024-02-23	1.957	1.978	1.957	1.975	1.766	3,298,021
2024-02-22	1.965	1.990	1.964	1.967	1.759	183,283
2024-02-21	1.954	1.968	1.926	1.951	1.745	72,788
2024-02-20	1.955	1.963	1.937	1.944	1.739	391,362
2024-02-19	1.965	2.000	1.948	1.962	1.755	368,224
2024-02-16	1.960	1.968	1.945	1.956	1.749	564,883
2024-02-15	1.950	1.957	1.936	1.953	1.747	2,052,170
2024-02-14	2.028	2.028	1.918	1.921	1.718	2,414,765
2024-02-13	2.022	2.058	1.990	2.044	1.828	447,725
2024-02-12	2.020	2.026	1.997	2.026	1.812	319,879
2024-02-09	2.006	2.016	1.985	1.988	1.778	193,970
2024-02-08	2.056	2.070	2.010	2.030	1.815	194,256
2024-02-07	2.030	2.048	2.024	2.042	1.826	1,695,024
2024-02-06	2.034	2.062	2.034	2.043	1.827	104,169
2024-02-05	2.060	2.070	2.026	2.040	1.824	98,587
2024-02-02	2.028	2.066	2.024	2.035	1.820	513,513
2024-02-01	2.020	2.062	1.960	2.042	1.826	1,592,849
2024-01-31	2.040	2.056	2.040	2.054	1.837	82,346
2024-01-30	2.040	2.040	2.028	2.032	1.817	164,212
2024-01-29	2.044	2.090	2.002	2.032	1.817	198,979
2024-01-26	2.022	2.052	2.022	2.035	1.820	211,009
2024-01-25	2.028	2.042	1.951	2.029	1.815	102,753
2024-01-24	1.976	2.026	1.976	2.022	1.809	145,908
2024-01-23	1.998	1.998	1.968	1.968	1.760	140,806
2024-01-22	1.987	1.987	1.970	1.980	1.771	67,632
2024-01-19	2.000	2.026	1.964	1.964	1.757	155,885
2024-01-18	1.983	1.992	1.970	1.978	1.769	428,296
2024-01-17	2.000	2.036	1.985	2.002	1.791	1,298,954
2024-01-16	2.004	2.040	2.004	2.008	1.796	288,048
2024-01-15	2.012	2.030	2.012	2.026	1.812	779,394
2024-01-12	2.000	2.018	1.994	2.014	1.802	73,313
2024-01-11	2.000	2.022	1.990	2.010	1.798	408,792
2024-01-10	2.014	2.014	1.996	2.001	1.790	106,106
2024-01-09	2.016	2.032	2.004	2.020	1.807	1,351,161
2024-01-08	2.010	2.030	2.002	2.016	1.803	2,800,389
2024-01-05	1.979	2.010	1.959	1.996	1.786	1,822,236
2024-01-04	1.950	1.977	1.950	1.977	1.769	228,370
2024-01-03	1.990	1.990	1.950	1.964	1.756	354,027
2024-01-02	1.950	1.980	1.918	1.979	1.770	492,831
2023-12-29	1.940	1.951	1.937	1.943	1.738	85,170
2023-12-28	1.940	1.962	1.940	1.953	1.747	174,496
2023-12-27	1.937	1.956	1.937	1.948	1.743	214,878
2023-12-22	1.947	1.955	1.937	1.947	1.742	85,096
2023-12-21	1.945	1.955	1.927	1.955	1.749	119,585
2023-12-20	1.960	1.967	1.947	1.964	1.756	134,428
2023-12-19	1.967	1.978	1.944	1.949	1.743	257,707
2023-12-18	1.960	1.961	1.930	1.958	1.751	95,539
2023-12-15	1.954	1.972	1.954	1.969	1.761	702,707
2023-12-14	1.965	1.981	1.945	1.955	1.748	784,554

← NewerPage 12 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.