Mapfre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	1.951	1.965	1.927	1.944	1.534	662,631
2022-01-18	1.895	1.959	1.895	1.945	1.535	399,332
2022-01-17	1.920	1.923	1.899	1.899	1.498	425,523
2022-01-14	1.900	1.917	1.899	1.901	1.500	202,395
2022-01-13	1.900	1.904	1.891	1.904	1.502	288,430
2022-01-12	1.875	1.895	1.868	1.893	1.493	351,127
2022-01-11	1.874	1.879	1.855	1.855	1.464	441,579
2022-01-10	1.897	1.897	1.852	1.864	1.471	222,284
2022-01-07	1.871	1.884	1.871	1.875	1.479	173,119
2022-01-06	1.830	1.860	1.821	1.853	1.462	170,154
2022-01-05	1.840	1.852	1.837	1.847	1.458	142,688
2022-01-04	1.838	1.855	1.838	1.851	1.461	80,118
2021-12-31	1.811	1.811	1.811	1.811	1.429	0
2021-12-30	1.811	1.814	1.797	1.811	1.429	560,936
2021-12-29	1.820	1.830	1.813	1.820	1.436	256,646
2021-12-24	1.794	1.794	1.794	1.794	1.416	0
2021-12-23	1.780	1.804	1.778	1.794	1.416	14,211
2021-12-22	1.775	1.775	1.765	1.766	1.394	156,447
2021-12-21	1.741	1.773	1.741	1.764	1.392	105,059
2021-12-20	1.730	1.740	1.712	1.735	1.369	82,378
2021-12-17	1.770	1.776	1.747	1.752	1.382	198,715
2021-12-16	1.792	1.792	1.776	1.792	1.414	74,437
2021-12-15	1.772	1.790	1.772	1.789	1.412	477,939
2021-12-14	1.799	1.799	1.777	1.787	1.410	78,455
2021-12-13	1.800	1.812	1.778	1.785	1.408	100,049
2021-12-10	1.801	1.810	1.793	1.803	1.422	222,184
2021-12-09	1.812	1.812	1.802	1.808	1.427	172,695
2021-12-08	1.830	1.834	1.810	1.815	1.432	177,180
2021-12-07	1.843	1.843	1.826	1.829	1.443	258,495
2021-12-06	1.824	1.825	1.803	1.820	1.436	167,108
2021-12-03	1.802	1.802	1.802	1.802	1.422	222,299
2021-12-02	1.830	1.832	1.812	1.818	1.435	190,541
2021-12-01	1.816	1.843	1.816	1.838	1.450	321,372
2021-11-30	1.815	1.833	1.787	1.820	1.436	797,352
2021-11-29	1.830	1.857	1.825	1.842	1.454	470,427
2021-11-26	1.843	1.843	1.816	1.834	1.447	245,951
2021-11-25	1.944	1.944	1.924	1.944	1.495	489,511
2021-11-24	1.960	1.963	1.923	1.939	1.491	309,025
2021-11-23	1.954	1.956	1.921	1.945	1.496	925,015
2021-11-22	1.930	1.941	1.914	1.934	1.488	142,099
2021-11-19	1.936	1.936	1.890	1.905	1.465	294,560
2021-11-18	1.953	1.959	1.927	1.934	1.487	95,317
2021-11-17	1.960	1.968	1.953	1.967	1.513	110,018
2021-11-16	1.979	1.979	1.966	1.972	1.517	126,199
2021-11-15	1.970	1.981	1.947	1.979	1.522	88,393
2021-11-12	1.967	1.967	1.942	1.954	1.503	165,934
2021-11-11	1.950	1.962	1.947	1.961	1.508	54,311
2021-11-10	1.949	1.949	1.928	1.935	1.489	327,061
2021-11-09	1.939	1.942	1.916	1.933	1.487	440,458
2021-11-08	1.940	1.940	1.917	1.926	1.481	171,300
2021-11-05	1.930	1.952	1.904	1.952	1.501	256,546
2021-11-04	1.940	1.940	1.885	1.894	1.457	330,865
2021-11-03	1.950	1.957	1.917	1.939	1.492	579,341
2021-11-02	1.970	1.972	1.944	1.966	1.512	273,682
2021-11-01	1.870	1.983	1.865	1.969	1.514	1,653,889
2021-10-29	1.838	1.838	1.816	1.834	1.410	207,353
2021-10-28	1.808	1.830	1.808	1.824	1.403	358,141
2021-10-27	1.833	1.833	1.810	1.827	1.406	53,883
2021-10-26	1.850	1.851	1.812	1.816	1.397	87,119
2021-10-25	1.830	1.850	1.816	1.837	1.413	649,451

← NewerPage 21 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.