Mapfre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	1.781	1.781	1.767	1.781	1.556	656,237
2023-06-26	1.780	1.780	1.761	1.776	1.552	20,169
2023-06-23	1.789	1.789	1.774	1.783	1.557	508,110
2023-06-22	1.800	1.800	1.774	1.781	1.556	972,178
2023-06-21	1.813	1.813	1.790	1.792	1.566	2,197,162
2023-06-20	1.823	1.823	1.809	1.821	1.591	421,315
2023-06-19	1.831	1.841	1.816	1.828	1.597	449,695
2023-06-16	1.850	1.858	1.834	1.855	1.620	702,489
2023-06-15	1.850	1.854	1.841	1.851	1.617	579,113
2023-06-14	1.870	1.870	1.853	1.853	1.619	179,487
2023-06-13	1.860	1.860	1.837	1.846	1.612	157,336
2023-06-12	1.850	1.867	1.849	1.863	1.627	72,137
2023-06-09	1.872	1.872	1.857	1.863	1.628	112,614
2023-06-08	1.898	1.903	1.866	1.880	1.643	480,152
2023-06-07	1.890	1.895	1.873	1.880	1.643	130,745
2023-06-06	1.875	1.888	1.875	1.883	1.645	3,999
2023-06-05	1.898	1.898	1.873	1.889	1.650	77,644
2023-06-02	1.852	1.886	1.852	1.876	1.639	462,985
2023-06-01	1.837	1.856	1.837	1.848	1.614	378,302
2023-05-31	1.850	1.869	1.838	1.853	1.619	649,518
2023-05-30	1.860	1.872	1.853	1.860	1.625	173,241
2023-05-26	1.860	1.861	1.834	1.851	1.617	351,866
2023-05-25	1.840	1.854	1.840	1.845	1.612	270,390
2023-05-24	1.860	1.876	1.848	1.856	1.621	678,295
2023-05-23	1.873	1.896	1.873	1.889	1.650	351,353
2023-05-22	1.860	1.881	1.835	1.878	1.640	741,973
2023-05-19	1.900	1.934	1.897	1.927	1.623	493,339
2023-05-18	1.889	1.898	1.882	1.884	1.586	683,233
2023-05-17	1.878	1.878	1.860	1.866	1.572	248,337
2023-05-16	1.874	1.874	1.860	1.865	1.570	110,171
2023-05-15	1.870	1.870	1.860	1.860	1.567	143,518
2023-05-12	1.850	1.867	1.845	1.854	1.561	480,981
2023-05-11	1.862	1.862	1.832	1.836	1.546	386,509
2023-05-10	1.862	1.864	1.845	1.860	1.567	919,680
2023-05-09	1.858	1.858	1.835	1.846	1.555	2,273,090
2023-05-05	1.798	1.831	1.798	1.823	1.535	188,406
2023-05-04	1.789	1.803	1.779	1.803	1.518	148,617
2023-05-03	1.800	1.800	1.778	1.791	1.509	429,098
2023-05-02	1.841	1.841	1.781	1.798	1.514	193,670
2023-04-28	1.890	1.890	1.811	1.811	1.525	321,672
2023-04-27	1.860	1.881	1.840	1.867	1.572	738,364
2023-04-26	1.875	1.875	1.830	1.836	1.546	804,735
2023-04-25	1.883	1.883	1.868	1.882	1.585	165,667
2023-04-24	1.889	1.889	1.872	1.878	1.581	667,920
2023-04-21	1.891	1.891	1.869	1.869	1.574	1,420,413
2023-04-20	1.920	1.920	1.886	1.896	1.597	748,807
2023-04-19	1.898	1.911	1.869	1.904	1.603	626,660
2023-04-18	1.890	1.891	1.852	1.887	1.589	1,976,380
2023-04-17	1.948	1.948	1.907	1.922	1.619	579,070
2023-04-14	1.941	1.941	1.924	1.935	1.629	579,350
2023-04-13	1.930	1.940	1.923	1.923	1.619	288,106
2023-04-12	1.919	1.922	1.912	1.921	1.618	272,642
2023-04-11	1.900	1.920	1.899	1.912	1.610	217,625
2023-04-06	1.888	1.896	1.875	1.882	1.585	231,150
2023-04-05	1.850	1.868	1.845	1.861	1.567	82,958
2023-04-04	1.867	1.867	1.854	1.865	1.571	522,141
2023-04-03	1.872	1.872	1.842	1.847	1.556	631,154
2023-03-31	1.880	1.881	1.852	1.856	1.563	471,922
2023-03-30	1.855	1.874	1.855	1.863	1.569	438,183
2023-03-29	1.857	1.857	1.835	1.856	1.563	565,272

← NewerPage 15 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.