Mapfre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	1.870	1.870	1.859	1.868	1.474	680,536
2022-04-12	1.861	1.880	1.847	1.875	1.480	421,598
2022-04-11	1.890	1.890	1.861	1.861	1.469	1,085,284
2022-04-08	1.886	1.900	1.886	1.893	1.494	594,805
2022-04-07	1.873	1.902	1.873	1.888	1.489	217,039
2022-04-06	1.899	1.908	1.863	1.878	1.482	255,957
2022-04-05	1.890	1.893	1.864	1.893	1.493	203,110
2022-04-04	1.916	1.916	1.857	1.861	1.468	1,256,925
2022-04-01	1.916	1.916	1.906	1.911	1.508	134,042
2022-03-31	1.915	1.930	1.900	1.902	1.501	158,460
2022-03-30	1.930	1.930	1.911	1.926	1.520	105,216
2022-03-29	1.904	1.930	1.904	1.926	1.520	215,399
2022-03-28	1.900	1.929	1.884	1.892	1.493	242,924
2022-03-25	1.869	1.884	1.856	1.877	1.481	129,543
2022-03-24	1.861	1.874	1.861	1.868	1.474	103,935
2022-03-23	1.884	1.884	1.860	1.872	1.477	131,081
2022-03-22	1.880	1.904	1.880	1.896	1.496	188,304
2022-03-21	1.870	1.877	1.860	1.866	1.472	109,410
2022-03-18	1.858	1.863	1.839	1.856	1.465	287,218
2022-03-17	1.872	1.872	1.847	1.847	1.458	422,278
2022-03-16	1.834	1.857	1.834	1.851	1.460	369,466
2022-03-15	1.800	1.811	1.769	1.809	1.428	199,617
2022-03-14	1.800	1.822	1.798	1.814	1.431	912,658
2022-03-11	1.800	1.821	1.773	1.776	1.401	241,793
2022-03-10	1.765	1.766	1.727	1.764	1.392	210,920
2022-03-09	1.730	1.750	1.722	1.744	1.376	1,036,785
2022-03-08	1.630	1.717	1.626	1.669	1.317	403,808
2022-03-07	1.605	1.672	1.579	1.652	1.304	1,001,205
2022-03-04	1.677	1.677	1.645	1.657	1.308	483,269
2022-03-03	1.766	1.766	1.695	1.708	1.348	768,112
2022-03-02	1.710	1.765	1.700	1.752	1.382	394,978
2022-03-01	1.760	1.777	1.714	1.718	1.355	1,060,476
2022-02-28	1.760	1.770	1.738	1.763	1.391	388,827
2022-02-25	1.779	1.798	1.742	1.784	1.407	1,511,072
2022-02-24	1.780	1.804	1.740	1.749	1.380	329,812
2022-02-23	1.861	1.871	1.833	1.843	1.454	33,681
2022-02-22	1.869	1.869	1.829	1.864	1.471	217,168
2022-02-21	1.899	1.924	1.873	1.873	1.478	1,299,884
2022-02-18	1.924	1.924	1.890	1.903	1.501	1,222,579
2022-02-17	1.948	1.948	1.905	1.916	1.512	357,610
2022-02-16	1.976	1.976	1.936	1.949	1.538	3,082,690
2022-02-15	1.944	1.966	1.933	1.958	1.545	409,345
2022-02-14	1.960	1.962	1.908	1.941	1.532	136,419
2022-02-11	1.970	2.013	1.970	2.013	1.588	310,311
2022-02-10	1.965	1.999	1.950	1.986	1.567	282,264
2022-02-09	1.950	1.965	1.938	1.962	1.548	269,843
2022-02-08	1.930	1.947	1.919	1.945	1.535	75,836
2022-02-07	1.927	1.927	1.910	1.922	1.517	514,120
2022-02-04	1.920	1.933	1.908	1.919	1.514	1,490,494
2022-02-03	1.948	1.948	1.931	1.938	1.529	976,254
2022-02-02	1.960	1.962	1.942	1.948	1.537	880,381
2022-02-01	1.939	1.957	1.934	1.939	1.530	608,659
2022-01-31	1.914	1.938	1.914	1.919	1.514	90,893
2022-01-28	1.932	1.932	1.911	1.915	1.511	205,683
2022-01-27	1.930	1.959	1.915	1.946	1.536	90,866
2022-01-26	1.906	1.934	1.906	1.934	1.526	140,128
2022-01-25	1.863	1.907	1.863	1.882	1.485	90,540
2022-01-24	1.870	1.878	1.828	1.828	1.443	205,131
2022-01-21	1.900	1.900	1.864	1.864	1.471	607,075
2022-01-20	1.939	1.946	1.904	1.916	1.512	303,350

← NewerPage 20 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.