Mapfre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	1.990	1.990	1.958	1.960	1.712	202,735
2023-09-19	1.963	1.986	1.963	1.971	1.722	379,403
2023-09-18	1.989	1.989	1.960	1.960	1.712	385,666
2023-09-15	1.996	2.002	1.971	1.978	1.728	278,766
2023-09-14	1.965	1.990	1.959	1.979	1.729	635,536
2023-09-13	1.970	1.970	1.942	1.966	1.718	158,854
2023-09-12	1.973	1.975	1.958	1.973	1.723	147,441
2023-09-11	1.971	1.974	1.947	1.971	1.722	133,617
2023-09-08	1.960	1.969	1.949	1.964	1.716	222,909
2023-09-07	1.959	1.962	1.943	1.947	1.701	111,124
2023-09-06	1.955	1.955	1.932	1.947	1.701	140,125
2023-09-05	1.950	1.963	1.930	1.954	1.707	377,908
2023-09-04	1.955	1.968	1.955	1.963	1.715	571,797
2023-09-01	1.952	1.974	1.952	1.957	1.710	404,496
2023-08-31	1.952	1.952	1.952	1.952	1.705	346,360
2023-08-30	1.950	1.973	1.949	1.962	1.714	81,487
2023-08-29	1.940	1.955	1.940	1.949	1.702	78,659
2023-08-25	1.904	1.934	1.904	1.926	1.683	68,394
2023-08-24	1.895	1.913	1.895	1.904	1.663	65,803
2023-08-23	1.898	1.914	1.887	1.902	1.661	106,869
2023-08-22	1.904	1.904	1.883	1.903	1.662	964,730
2023-08-21	1.902	1.904	1.879	1.894	1.654	62,325
2023-08-18	1.890	1.893	1.873	1.885	1.647	473,029
2023-08-17	1.892	1.894	1.885	1.887	1.648	409,531
2023-08-16	1.880	1.891	1.880	1.884	1.646	153,151
2023-08-15	1.895	1.895	1.871	1.873	1.636	359,402
2023-08-14	1.884	1.896	1.879	1.884	1.646	123,044
2023-08-11	1.902	1.902	1.887	1.891	1.652	356,856
2023-08-10	1.894	1.894	1.894	1.894	1.655	227,421
2023-08-09	1.874	1.890	1.874	1.882	1.644	106,531
2023-08-08	1.871	1.886	1.855	1.865	1.629	169,570
2023-08-07	1.873	1.900	1.873	1.877	1.640	203,381
2023-08-04	1.897	1.897	1.879	1.881	1.643	184,009
2023-08-03	1.870	1.882	1.851	1.878	1.640	268,061
2023-08-02	1.862	1.867	1.836	1.858	1.623	295,540
2023-08-01	1.896	1.896	1.875	1.875	1.638	226,051
2023-07-31	1.914	1.914	1.881	1.899	1.659	911,636
2023-07-28	1.860	1.926	1.859	1.923	1.680	1,022,624
2023-07-27	1.827	1.856	1.827	1.850	1.616	850,814
2023-07-26	1.826	1.826	1.805	1.819	1.589	552,256
2023-07-25	1.820	1.828	1.812	1.828	1.597	379,487
2023-07-24	1.816	1.833	1.816	1.820	1.590	677,925
2023-07-21	1.856	1.856	1.836	1.836	1.604	463,518
2023-07-20	1.826	1.844	1.809	1.831	1.600	203,976
2023-07-19	1.810	1.820	1.792	1.806	1.577	249,077
2023-07-18	1.790	1.796	1.773	1.788	1.562	164,760
2023-07-17	1.785	1.798	1.780	1.797	1.570	273,147
2023-07-14	1.803	1.803	1.781	1.782	1.557	180,412
2023-07-13	1.800	1.802	1.790	1.793	1.567	281,310
2023-07-12	1.803	1.803	1.790	1.798	1.571	93,510
2023-07-11	1.790	1.790	1.781	1.781	1.556	2,284,267
2023-07-10	1.796	1.796	1.778	1.791	1.564	177,145
2023-07-07	1.784	1.784	1.762	1.775	1.550	473,911
2023-07-06	1.795	1.795	1.767	1.767	1.544	432,429
2023-07-05	1.840	1.840	1.791	1.794	1.567	295,294
2023-07-04	1.859	1.863	1.844	1.856	1.622	644,844
2023-07-03	1.835	1.856	1.825	1.845	1.612	159,168
2023-06-30	1.822	1.831	1.812	1.831	1.600	203,134
2023-06-29	1.795	1.808	1.795	1.797	1.570	1,109,483
2023-06-28	1.798	1.801	1.775	1.800	1.573	1,090,500

← NewerPage 14 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.