Mapfre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	1.610	1.612	1.530	1.587	1.302	446,231
2022-07-11	1.640	1.640	1.614	1.621	1.330	280,346
2022-07-08	1.645	1.653	1.624	1.638	1.344	46,712
2022-07-07	1.628	1.653	1.628	1.650	1.353	127,033
2022-07-06	1.611	1.640	1.611	1.632	1.338	1,080,074
2022-07-05	1.696	1.696	1.618	1.625	1.332	535,042
2022-07-04	1.717	1.717	1.686	1.705	1.398	277,102
2022-07-01	1.691	1.714	1.678	1.704	1.397	361,867
2022-06-30	1.690	1.690	1.655	1.674	1.373	395,176
2022-06-29	1.691	1.691	1.667	1.667	1.367	397,136
2022-06-28	1.679	1.689	1.668	1.679	1.377	150,082
2022-06-27	1.679	1.679	1.646	1.655	1.358	783,161
2022-06-24	1.666	1.666	1.636	1.666	1.366	243,315
2022-06-23	1.671	1.671	1.649	1.668	1.368	185,234
2022-06-22	1.671	1.698	1.670	1.687	1.383	230,104
2022-06-21	1.709	1.721	1.692	1.692	1.388	304,314
2022-06-20	1.702	1.702	1.685	1.698	1.393	366,694
2022-06-17	1.700	1.700	1.670	1.700	1.394	267,706
2022-06-16	1.716	1.716	1.681	1.693	1.388	438,456
2022-06-15	1.686	1.730	1.686	1.727	1.416	297,249
2022-06-14	1.670	1.675	1.649	1.664	1.364	451,658
2022-06-13	1.680	1.680	1.647	1.649	1.352	836,036
2022-06-10	1.715	1.715	1.680	1.688	1.384	776,937
2022-06-09	1.747	1.747	1.718	1.736	1.424	1,787,587
2022-06-08	1.765	1.765	1.739	1.753	1.437	139,318
2022-06-07	1.770	1.770	1.749	1.749	1.434	3,007,245
2022-06-06	1.750	1.763	1.749	1.750	1.435	64,712
2022-06-01	1.727	1.749	1.727	1.729	1.418	414,699
2022-05-31	1.752	1.755	1.728	1.731	1.420	708,538
2022-05-30	1.765	1.785	1.753	1.758	1.442	2,052,218
2022-05-27	1.782	1.782	1.760	1.773	1.454	395,251
2022-05-26	1.820	1.843	1.809	1.830	1.444	1,677,071
2022-05-25	1.810	1.813	1.794	1.795	1.416	231,363
2022-05-24	1.808	1.808	1.790	1.808	1.427	1,535,472
2022-05-23	1.800	1.800	1.784	1.793	1.415	533,844
2022-05-20	1.806	1.806	1.776	1.791	1.413	40,232
2022-05-19	1.765	1.785	1.752	1.780	1.405	266,370
2022-05-18	1.776	1.786	1.764	1.771	1.398	91,633
2022-05-17	1.743	1.771	1.743	1.753	1.383	329,381
2022-05-16	1.744	1.744	1.725	1.727	1.362	554,222
2022-05-13	1.722	1.735	1.717	1.721	1.358	3,151,402
2022-05-12	1.737	1.737	1.717	1.730	1.365	216,592
2022-05-11	1.740	1.746	1.720	1.740	1.373	458,713
2022-05-10	1.738	1.738	1.716	1.731	1.366	157,678
2022-05-09	1.730	1.733	1.707	1.709	1.348	278,540
2022-05-06	1.723	1.723	1.697	1.712	1.351	93,298
2022-05-05	1.748	1.748	1.715	1.724	1.360	327,155
2022-05-04	1.761	1.761	1.728	1.742	1.375	729,265
2022-05-03	1.760	1.764	1.736	1.754	1.384	1,009,610
2022-04-29	1.798	1.800	1.705	1.727	1.362	852,059
2022-04-28	1.905	1.906	1.726	1.742	1.375	726,216
2022-04-27	1.890	1.890	1.845	1.866	1.473	178,075
2022-04-26	1.906	1.906	1.868	1.885	1.487	393,726
2022-04-25	1.893	1.893	1.872	1.877	1.481	763,413
2022-04-22	1.934	1.934	1.903	1.909	1.506	386,008
2022-04-21	1.950	1.955	1.940	1.945	1.534	101,647
2022-04-20	1.930	1.938	1.902	1.938	1.529	120,187
2022-04-19	1.884	1.914	1.883	1.912	1.509	295,338
2022-04-14	1.890	1.897	1.858	1.883	1.486	276,699
2022-04-13	1.870	1.870	1.859	1.868	1.474	680,536

← NewerPage 19 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.