Mapfre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.390	4.390	4.246	4.314	4.314	24,716
2026-07-23	4.520	4.650	4.520	4.541	4.541	897,853
2026-07-22	4.530	4.604	4.530	4.600	4.600	320,055
2026-07-21	4.504	4.504	4.476	4.495	4.495	101,196
2026-07-20	4.500	4.530	4.394	4.489	4.489	9,167
2026-07-17	4.380	4.508	4.338	4.482	4.482	21,632
2026-07-16	4.430	4.430	4.392	4.420	4.420	308,885
2026-07-15	4.420	4.502	4.376	4.400	4.400	2,346
2026-07-14	4.400	4.464	4.298	4.418	4.418	769
2026-07-13	4.388	4.440	4.388	4.417	4.417	5,051
2026-07-10	4.410	4.434	4.397	4.397	4.397	895,522
2026-07-09	4.362	4.478	4.362	4.390	4.390	88,683
2026-07-08	4.398	4.398	4.298	4.391	4.391	19,871
2026-07-07	4.400	4.468	4.400	4.429	4.429	8,147
2026-07-06	4.424	4.514	4.424	4.430	4.430	29,548
2026-07-03	4.416	4.484	4.400	4.413	4.413	2,421
2026-07-02	4.350	4.434	4.350	4.403	4.403	1,031,911
2026-07-01	4.298	4.408	4.242	4.310	4.310	2,321
2026-06-30	4.280	4.338	4.280	4.296	4.296	32,726
2026-06-29	4.272	4.380	4.272	4.307	4.307	1,614
2026-06-26	4.260	4.294	4.260	4.271	4.271	9,456
2026-06-25	4.274	4.360	4.194	4.266	4.266	3,962
2026-06-24	4.240	4.282	4.240	4.282	4.282	548,347
2026-06-23	4.308	4.308	4.208	4.298	4.298	739,694
2026-06-22	4.246	4.316	4.246	4.298	4.298	49,833
2026-06-19	4.222	4.256	4.222	4.229	4.229	1,121,477
2026-06-18	4.200	4.320	4.156	4.198	4.198	99,879
2026-06-17	4.151	4.228	4.136	4.228	4.228	92,819
2026-06-16	4.158	4.202	4.158	4.192	4.192	87,340
2026-06-15	4.151	4.196	4.132	4.185	4.185	11,985
2026-06-12	4.066	4.118	4.054	4.114	4.114	4,359
2026-06-11	3.984	4.054	3.984	4.035	4.035	552,413
2026-06-10	3.900	4.048	3.876	3.996	3.996	1,620
2026-06-09	3.938	3.998	3.850	3.964	3.964	3,635
2026-06-08	3.884	3.930	3.884	3.930	3.930	367,522
2026-06-05	3.920	3.922	3.808	3.888	3.888	7,792
2026-06-04	3.880	3.896	3.856	3.887	3.887	11,947
2026-06-03	3.962	3.962	3.876	3.936	3.936	35,277
2026-06-02	3.951	4.028	3.936	3.951	3.951	365,209
2026-06-01	4.000	4.034	3.920	3.941	3.941	67,284
2026-05-29	4.020	4.054	3.924	4.004	4.004	1,487,185
2026-05-28	4.096	4.096	3.982	4.016	4.016	266,396
2026-05-27	4.100	4.166	3.998	4.088	4.088	9,522,898
2026-05-26	4.102	4.122	4.070	4.102	4.102	24,170
2026-05-22	4.240	4.300	4.182	4.208	4.119	26,211
2026-05-21	4.240	4.264	4.210	4.227	4.137	13,658
2026-05-20	4.210	4.224	4.110	4.203	4.114	3,648,666
2026-05-19	4.260	4.272	4.156	4.176	4.087	5,491
2026-05-18	4.170	4.256	4.170	4.256	4.166	7,846
2026-05-15	4.200	4.212	4.122	4.196	4.107	8,764
2026-05-14	4.246	4.246	4.164	4.243	4.153	23,005
2026-05-13	4.242	4.242	4.124	4.228	4.138	706,278
2026-05-12	4.176	4.214	4.128	4.188	4.099	27,715
2026-05-11	4.224	4.250	4.166	4.212	4.123	11,874
2026-05-08	4.188	4.188	4.102	4.177	4.088	7,256
2026-05-07	4.234	4.296	4.182	4.190	4.101	2,730,374
2026-05-06	4.140	4.236	4.070	4.208	4.119	114,198
2026-05-05	4.100	4.152	4.092	4.100	4.013	9,840
2026-05-01	4.159	4.159	4.159	4.159	4.071	0
2026-04-30	4.112	4.220	4.090	4.159	4.071	977,222

← NewerPage 2 of 5 · 253 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.