Mapfre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	1.879	1.884	1.819	1.823	1.536	515,704
2023-03-27	1.823	1.849	1.823	1.831	1.542	373,941
2023-03-24	1.830	1.843	1.800	1.833	1.544	1,354,132
2023-03-23	1.876	1.876	1.850	1.871	1.576	863,894
2023-03-22	1.892	1.893	1.864	1.889	1.591	505,504
2023-03-21	1.870	1.882	1.852	1.873	1.578	692,842
2023-03-20	1.790	1.832	1.750	1.816	1.530	1,637,695
2023-03-17	1.870	1.872	1.790	1.801	1.517	1,139,357
2023-03-16	1.854	1.854	1.819	1.846	1.555	1,681,357
2023-03-15	1.917	1.917	1.816	1.908	1.607	1,054,208
2023-03-14	1.900	1.916	1.871	1.915	1.613	861,376
2023-03-13	1.960	1.980	1.900	1.919	1.616	453,463
2023-03-10	2.000	2.000	1.880	1.974	1.663	1,011,887
2023-03-09	2.023	2.039	2.023	2.031	1.710	176,297
2023-03-08	2.030	2.038	2.024	2.035	1.714	551,290
2023-03-07	2.042	2.050	2.038	2.044	1.722	346,538
2023-03-06	2.038	2.056	2.038	2.046	1.723	269,541
2023-03-03	2.040	2.040	2.016	2.033	1.712	1,613,612
2023-03-02	2.047	2.047	2.016	2.047	1.724	1,815,792
2023-03-01	2.040	2.048	2.024	2.047	1.724	375,996
2023-02-28	2.020	2.042	2.020	2.026	1.707	2,427,972
2023-02-27	2.028	2.036	2.024	2.031	1.710	806,948
2023-02-24	1.990	2.028	1.990	2.016	1.698	861,316
2023-02-23	1.960	1.996	1.953	1.978	1.666	866,012
2023-02-22	1.971	1.972	1.937	1.945	1.638	7,314,016
2023-02-21	1.970	1.970	1.950	1.959	1.650	346,079
2023-02-20	1.975	1.975	1.961	1.970	1.659	178,339
2023-02-17	1.950	1.966	1.940	1.948	1.640	643,867
2023-02-16	1.946	1.957	1.935	1.937	1.632	672,606
2023-02-15	1.940	1.953	1.935	1.939	1.633	291,636
2023-02-14	1.971	1.977	1.950	1.953	1.645	901,985
2023-02-13	1.920	1.978	1.906	1.974	1.662	2,716,954
2023-02-10	1.885	1.925	1.885	1.890	1.592	827,871
2023-02-09	1.845	1.874	1.845	1.865	1.571	1,006,194
2023-02-08	1.845	1.856	1.838	1.849	1.557	1,379,673
2023-02-07	1.840	1.840	1.824	1.831	1.542	303,710
2023-02-06	1.863	1.863	1.829	1.839	1.549	351,695
2023-02-03	1.857	1.865	1.838	1.857	1.564	323,122
2023-02-02	1.848	1.848	1.814	1.848	1.557	155,177
2023-02-01	1.851	1.860	1.845	1.853	1.560	359,915
2023-01-31	1.863	1.863	1.841	1.858	1.565	3,271,472
2023-01-30	1.863	1.863	1.846	1.852	1.560	784,963
2023-01-27	1.870	1.888	1.851	1.864	1.570	227,716
2023-01-26	1.859	1.882	1.859	1.868	1.573	91,785
2023-01-25	1.875	1.875	1.854	1.868	1.573	230,865
2023-01-24	1.875	1.875	1.859	1.869	1.574	212,115
2023-01-23	1.870	1.870	1.860	1.867	1.573	15,189,443
2023-01-20	1.864	1.864	1.850	1.857	1.564	317,211
2023-01-19	1.870	1.870	1.841	1.852	1.560	301,185
2023-01-18	1.874	1.884	1.862	1.872	1.577	110,985
2023-01-17	1.880	1.881	1.850	1.863	1.569	448,467
2023-01-16	1.869	1.870	1.856	1.860	1.567	3,217,348
2023-01-13	1.840	1.860	1.840	1.850	1.558	131,930
2023-01-12	1.851	1.851	1.831	1.842	1.552	1,353,099
2023-01-11	1.865	1.871	1.837	1.847	1.556	297,854
2023-01-10	1.845	1.868	1.833	1.858	1.565	2,058,366
2023-01-09	1.845	1.845	1.826	1.835	1.545	341,107
2023-01-06	1.820	1.829	1.806	1.822	1.535	438,859
2023-01-05	1.827	1.827	1.800	1.815	1.528	2,119,011
2023-01-04	1.810	1.825	1.802	1.823	1.536	742,418

← NewerPage 16 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.