Mapfre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	1.795	1.813	1.780	1.792	1.509	815,995
2022-12-30	1.829	1.829	1.810	1.827	1.538	36,590
2022-12-29	1.829	1.829	1.815	1.819	1.532	156,554
2022-12-28	1.838	1.848	1.831	1.838	1.548	269,144
2022-12-23	1.835	1.842	1.833	1.835	1.545	210,120
2022-12-22	1.830	1.848	1.830	1.838	1.548	68,302
2022-12-21	1.805	1.830	1.805	1.822	1.535	200,955
2022-12-20	1.780	1.809	1.780	1.801	1.517	339,096
2022-12-19	1.773	1.795	1.773	1.784	1.502	793,973
2022-12-16	1.766	1.782	1.766	1.782	1.501	4,761,177
2022-12-15	1.797	1.797	1.768	1.773	1.493	2,445,513
2022-12-14	1.804	1.804	1.774	1.788	1.506	6,275,970
2022-12-13	1.765	1.783	1.753	1.772	1.493	6,487,651
2022-12-12	1.783	1.783	1.751	1.764	1.486	180,300
2022-12-09	1.793	1.793	1.770	1.786	1.504	290,411
2022-12-08	1.802	1.802	1.787	1.796	1.513	134,031
2022-12-07	1.804	1.810	1.792	1.806	1.521	120,051
2022-12-06	1.802	1.824	1.802	1.811	1.525	251,784
2022-12-05	1.802	1.818	1.802	1.805	1.520	399,331
2022-12-02	1.802	1.816	1.802	1.802	1.518	125,237
2022-12-01	1.827	1.827	1.804	1.815	1.529	181,488
2022-11-30	1.811	1.830	1.811	1.823	1.535	877,169
2022-11-29	1.789	1.820	1.789	1.807	1.522	1,665,503
2022-11-28	1.800	1.814	1.783	1.786	1.504	140,405
2022-11-25	1.877	1.881	1.865	1.868	1.532	112,151
2022-11-24	1.870	1.877	1.854	1.866	1.531	128,264
2022-11-23	1.870	1.880	1.858	1.874	1.537	1,600,384
2022-11-22	1.850	1.865	1.836	1.864	1.529	446,849
2022-11-21	1.838	1.848	1.829	1.848	1.515	188,301
2022-11-18	1.838	1.852	1.832	1.851	1.518	77,273
2022-11-17	1.827	1.833	1.812	1.829	1.500	396,894
2022-11-16	1.819	1.827	1.808	1.813	1.487	79,723
2022-11-15	1.810	1.820	1.802	1.804	1.479	178,901
2022-11-14	1.778	1.800	1.773	1.794	1.472	3,798,339
2022-11-11	1.787	1.787	1.763	1.775	1.456	1,645,832
2022-11-10	1.802	1.806	1.787	1.802	1.478	143,655
2022-11-09	1.795	1.805	1.787	1.802	1.478	129,408
2022-11-08	1.790	1.797	1.778	1.788	1.467	212,300
2022-11-07	1.780	1.794	1.766	1.785	1.464	165,021
2022-11-04	1.760	1.776	1.746	1.759	1.442	322,276
2022-11-03	1.750	1.764	1.742	1.754	1.438	198,878
2022-11-02	1.765	1.765	1.735	1.744	1.430	206,689
2022-11-01	1.755	1.763	1.744	1.751	1.436	186,285
2022-10-31	1.714	1.751	1.714	1.739	1.426	85,863
2022-10-28	1.672	1.745	1.654	1.745	1.431	327,057
2022-10-27	1.672	1.672	1.647	1.664	1.364	442,267
2022-10-26	1.667	1.668	1.647	1.663	1.364	172,016
2022-10-25	1.674	1.674	1.639	1.649	1.353	602,124
2022-10-24	1.629	1.669	1.629	1.653	1.356	342,102
2022-10-21	1.632	1.632	1.601	1.627	1.335	307,436
2022-10-20	1.630	1.652	1.630	1.652	1.355	81,383
2022-10-19	1.643	1.643	1.632	1.639	1.344	142,340
2022-10-18	1.638	1.638	1.624	1.631	1.338	5,345,108
2022-10-17	1.605	1.632	1.589	1.625	1.332	553,808
2022-10-14	1.607	1.607	1.590	1.604	1.315	732,892
2022-10-13	1.569	1.580	1.542	1.577	1.294	558,109
2022-10-12	1.573	1.573	1.536	1.561	1.280	104,932
2022-10-11	1.578	1.578	1.558	1.567	1.285	119,488
2022-10-10	1.612	1.612	1.587	1.590	1.304	100,902
2022-10-07	1.647	1.647	1.601	1.604	1.315	405,920

← NewerPage 17 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.