Mapfre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	1.986	1.998	1.953	1.982	1.773	31,297,282
2023-12-12	2.008	2.008	1.977	1.979	1.770	184,140
2023-12-11	2.020	2.020	1.996	2.015	1.803	3,115,310
2023-12-08	2.010	2.020	1.990	2.001	1.790	354,070
2023-12-07	2.008	2.020	1.993	2.012	1.800	466,230
2023-12-06	2.008	2.028	2.006	2.013	1.801	267,339
2023-12-05	2.010	2.034	2.000	2.011	1.799	444,662
2023-12-04	2.004	2.032	2.004	2.018	1.805	144,154
2023-12-01	2.016	2.082	2.016	2.034	1.819	1,511,112
2023-11-30	2.020	2.034	1.995	2.034	1.819	1,320,889
2023-11-29	2.044	2.054	2.000	2.041	1.825	3,328,017
2023-11-28	2.028	2.060	2.020	2.046	1.830	475,961
2023-11-27	2.100	2.110	2.088	2.096	1.831	1,406,876
2023-11-24	2.088	2.098	2.060	2.085	1.822	217,260
2023-11-23	2.084	2.086	2.066	2.067	1.806	452,723
2023-11-22	2.066	2.082	2.066	2.072	1.810	167,214
2023-11-21	2.068	2.076	2.048	2.050	1.791	273,867
2023-11-20	2.046	2.062	2.016	2.056	1.796	512,462
2023-11-17	2.034	2.053	2.026	2.053	1.794	491,385
2023-11-16	2.028	2.028	2.016	2.026	1.770	1,014,097
2023-11-15	2.040	2.040	2.012	2.024	1.768	479,961
2023-11-14	2.030	2.036	2.006	2.024	1.768	2,077,526
2023-11-13	2.000	2.032	1.999	2.018	1.763	432,284
2023-11-10	1.980	1.998	1.980	1.992	1.740	975,466
2023-11-09	1.976	1.991	1.976	1.977	1.727	494,947
2023-11-08	1.969	1.978	1.932	1.964	1.716	626,323
2023-11-07	1.980	1.990	1.955	1.973	1.723	302,644
2023-11-06	1.980	1.997	1.952	1.972	1.723	208,836
2023-11-03	2.000	2.012	1.945	1.972	1.723	393,300
2023-11-02	1.972	1.972	1.944	1.966	1.718	2,281,972
2023-11-01	1.974	1.974	1.931	1.944	1.698	292,915
2023-10-31	1.950	1.982	1.932	1.963	1.715	341,018
2023-10-30	1.900	1.944	1.878	1.944	1.698	709,323
2023-10-27	1.958	1.958	1.901	1.914	1.672	679,167
2023-10-26	1.955	1.955	1.928	1.945	1.699	1,218,893
2023-10-25	1.950	1.951	1.930	1.947	1.701	340,388
2023-10-24	1.953	1.953	1.930	1.934	1.690	416,304
2023-10-23	1.938	1.947	1.926	1.933	1.688	238,225
2023-10-20	1.970	1.970	1.936	1.949	1.703	363,897
2023-10-19	1.972	1.993	1.972	1.993	1.741	1,314,781
2023-10-18	1.978	2.008	1.978	1.993	1.741	192,668
2023-10-17	1.988	1.988	1.971	1.983	1.732	179,556
2023-10-16	1.971	1.988	1.969	1.975	1.726	76,985
2023-10-13	1.975	1.987	1.957	1.957	1.710	519,779
2023-10-12	1.965	1.988	1.952	1.976	1.726	317,790
2023-10-11	1.963	1.972	1.942	1.960	1.712	214,218
2023-10-10	1.923	1.980	1.923	1.979	1.729	186,471
2023-10-09	1.928	1.953	1.928	1.940	1.695	752,507
2023-10-06	1.930	1.959	1.923	1.952	1.705	143,610
2023-10-05	1.929	1.929	1.898	1.923	1.680	314,491
2023-10-04	1.900	1.923	1.897	1.918	1.675	375,544
2023-10-03	1.930	1.934	1.908	1.918	1.675	743,464
2023-10-02	1.945	1.956	1.916	1.935	1.691	460,738
2023-09-29	1.942	1.942	1.921	1.936	1.692	720,867
2023-09-28	1.930	1.930	1.911	1.924	1.681	216,215
2023-09-27	1.939	1.939	1.919	1.931	1.687	944,233
2023-09-26	1.920	1.938	1.919	1.928	1.685	1,552,041
2023-09-25	1.950	1.960	1.924	1.934	1.689	801,044
2023-09-22	1.970	1.970	1.956	1.960	1.712	270,397
2023-09-21	1.972	1.972	1.953	1.965	1.717	739,845

← NewerPage 13 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.