Mapfre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	1.642	1.643	1.611	1.614	1.324	169,867
2022-10-05	1.648	1.648	1.630	1.633	1.339	255,548
2022-10-04	1.640	1.657	1.616	1.645	1.349	187,008
2022-10-03	1.602	1.602	1.574	1.595	1.308	778,702
2022-09-30	1.600	1.600	1.585	1.589	1.303	372,971
2022-09-29	1.606	1.606	1.572	1.583	1.298	577,257
2022-09-28	1.602	1.602	1.567	1.601	1.313	924,964
2022-09-27	1.629	1.629	1.601	1.616	1.326	205,709
2022-09-26	1.637	1.641	1.588	1.613	1.323	681,196
2022-09-23	1.670	1.684	1.649	1.649	1.353	211,490
2022-09-22	1.660	1.679	1.654	1.672	1.371	1,489,746
2022-09-21	1.689	1.689	1.665	1.666	1.366	225,260
2022-09-20	1.701	1.728	1.691	1.703	1.397	197,518
2022-09-16	1.717	1.732	1.702	1.713	1.405	178,236
2022-09-15	1.706	1.715	1.701	1.710	1.402	240,401
2022-09-14	1.684	1.712	1.684	1.694	1.389	299,765
2022-09-13	1.710	1.732	1.704	1.726	1.416	144,211
2022-09-12	1.660	1.705	1.660	1.691	1.387	106,573
2022-09-09	1.636	1.657	1.633	1.652	1.355	82,199
2022-09-08	1.610	1.628	1.601	1.614	1.324	199,703
2022-09-07	1.627	1.627	1.592	1.602	1.314	285,705
2022-09-06	1.640	1.645	1.631	1.632	1.338	81,159
2022-09-05	1.650	1.650	1.628	1.635	1.341	30,857
2022-09-02	1.650	1.669	1.643	1.669	1.369	223,789
2022-09-01	1.650	1.656	1.632	1.647	1.351	231,110
2022-08-31	1.630	1.659	1.630	1.646	1.350	727,483
2022-08-30	1.628	1.658	1.628	1.642	1.347	159,805
2022-08-26	1.647	1.647	1.627	1.627	1.335	324,235
2022-08-25	1.637	1.655	1.637	1.651	1.354	525,227
2022-08-24	1.640	1.650	1.639	1.646	1.350	561,581
2022-08-23	1.624	1.649	1.624	1.635	1.341	319,701
2022-08-22	1.642	1.642	1.623	1.632	1.338	324,517
2022-08-19	1.656	1.656	1.629	1.629	1.336	64,308
2022-08-18	1.657	1.657	1.647	1.655	1.357	40,398
2022-08-17	1.686	1.686	1.654	1.654	1.357	58,653
2022-08-16	1.665	1.681	1.663	1.673	1.372	103,308
2022-08-15	1.670	1.677	1.653	1.662	1.363	171,236
2022-08-12	1.676	1.682	1.667	1.673	1.372	227,460
2022-08-11	1.677	1.679	1.668	1.678	1.376	333,859
2022-08-10	1.660	1.676	1.650	1.671	1.370	239,562
2022-08-09	1.640	1.652	1.630	1.650	1.353	293,583
2022-08-08	1.630	1.635	1.614	1.629	1.336	533,989
2022-08-05	1.620	1.623	1.595	1.616	1.325	416,054
2022-08-04	1.595	1.614	1.584	1.611	1.321	376,648
2022-08-03	1.589	1.593	1.563	1.593	1.307	456,767
2022-08-02	1.566	1.572	1.556	1.562	1.281	302,296
2022-08-01	1.558	1.590	1.558	1.570	1.287	170,826
2022-07-29	1.576	1.576	1.564	1.566	1.284	213,479
2022-07-28	1.565	1.565	1.546	1.561	1.280	308,715
2022-07-27	1.552	1.552	1.526	1.538	1.261	757,535
2022-07-26	1.545	1.545	1.528	1.532	1.256	131,495
2022-07-25	1.550	1.555	1.538	1.545	1.267	138,329
2022-07-22	1.554	1.554	1.534	1.539	1.262	769,432
2022-07-21	1.573	1.573	1.545	1.550	1.271	989,197
2022-07-20	1.582	1.595	1.563	1.574	1.291	296,814
2022-07-19	1.558	1.596	1.548	1.588	1.302	237,321
2022-07-18	1.613	1.613	1.557	1.557	1.277	439,949
2022-07-15	1.586	1.602	1.574	1.599	1.312	328,766
2022-07-14	1.580	1.598	1.580	1.587	1.302	318,773
2022-07-13	1.566	1.596	1.566	1.593	1.307	408,163

← NewerPage 18 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.