Mapfre historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 4.130 | 4.228 | 4.068 | 4.195 | 4.106 | 70,091 |
| 2026-04-28 | 4.080 | 4.122 | 4.080 | 4.091 | 4.004 | 34,494 |
| 2026-04-27 | 4.094 | 4.094 | 4.008 | 4.078 | 3.991 | 98,422 |
| 2026-04-24 | 4.086 | 4.134 | 4.086 | 4.111 | 4.024 | 1,198,561 |
| 2026-04-23 | 4.198 | 4.198 | 4.080 | 4.116 | 4.029 | 49,726 |
| 2026-04-22 | 4.270 | 4.282 | 4.191 | 4.191 | 4.102 | 169,201 |
| 2026-04-21 | 4.220 | 4.348 | 4.184 | 4.262 | 4.172 | 4,982 |
| 2026-04-20 | 4.204 | 4.272 | 4.204 | 4.249 | 4.159 | 372,775 |
| 2026-04-17 | 4.160 | 4.250 | 4.114 | 4.238 | 4.148 | 4,676 |
| 2026-04-16 | 4.194 | 4.226 | 4.194 | 4.197 | 4.108 | 6,423 |
| 2026-04-15 | 4.160 | 4.228 | 4.160 | 4.169 | 4.080 | 2,795,368 |
| 2026-04-14 | 4.146 | 4.220 | 4.146 | 4.196 | 4.107 | 6,819 |
| 2026-04-13 | 4.100 | 4.134 | 4.058 | 4.111 | 4.024 | 6,202 |
| 2026-04-10 | 4.068 | 4.104 | 4.068 | 4.079 | 3.992 | 7,733 |
| 2026-04-09 | 4.030 | 4.100 | 3.974 | 4.040 | 3.954 | 10,815 |
| 2026-04-08 | 4.012 | 4.088 | 4.012 | 4.052 | 3.966 | 34,532 |
| 2026-04-07 | 3.902 | 3.990 | 3.902 | 3.936 | 3.852 | 14,223 |
| 2026-04-02 | 3.860 | 3.910 | 3.842 | 3.892 | 3.809 | 6,149 |
| 2026-04-01 | 3.851 | 3.946 | 3.796 | 3.880 | 3.798 | 71,511 |
| 2026-03-31 | 3.800 | 3.862 | 3.782 | 3.836 | 3.755 | 34,243 |
| 2026-03-30 | 3.714 | 3.792 | 3.714 | 3.760 | 3.680 | 18,887 |
| 2026-03-27 | 3.722 | 3.760 | 3.718 | 3.755 | 3.675 | 52,043 |
| 2026-03-26 | 3.738 | 3.778 | 3.736 | 3.766 | 3.686 | 3,118 |
| 2026-03-25 | 3.720 | 3.810 | 3.694 | 3.774 | 3.694 | 7,620 |
| 2026-03-24 | 3.700 | 3.749 | 3.696 | 3.749 | 3.669 | 6,926 |
| 2026-03-23 | 3.600 | 3.748 | 3.564 | 3.702 | 3.623 | 1,517,023 |
| 2026-03-20 | 3.724 | 3.730 | 3.650 | 3.657 | 3.579 | 7,643 |
| 2026-03-19 | 3.708 | 3.734 | 3.680 | 3.694 | 3.616 | 20,202 |
| 2026-03-18 | 3.712 | 3.764 | 3.712 | 3.740 | 3.661 | 36,170 |
| 2026-03-17 | 3.700 | 3.750 | 3.670 | 3.720 | 3.641 | 350,357 |
| 2026-03-16 | 3.676 | 3.696 | 3.648 | 3.668 | 3.590 | 3,705 |
| 2026-03-13 | 3.608 | 3.700 | 3.608 | 3.678 | 3.600 | 7,334,984 |
| 2026-03-12 | 3.651 | 3.744 | 3.604 | 3.649 | 3.572 | 976,370 |
| 2026-03-11 | 3.690 | 3.784 | 3.680 | 3.697 | 3.619 | 3,462 |
| 2026-03-10 | 3.688 | 3.746 | 3.688 | 3.708 | 3.629 | 10,458 |
| 2026-03-09 | 3.551 | 3.634 | 3.516 | 3.618 | 3.541 | 6,026 |
| 2026-03-06 | 3.751 | 3.790 | 3.620 | 3.644 | 3.567 | 12,199 |
| 2026-03-05 | 3.704 | 3.836 | 3.700 | 3.714 | 3.635 | 4,885,979 |
| 2026-03-04 | 3.652 | 3.788 | 3.650 | 3.775 | 3.695 | 110,065 |
| 2026-03-03 | 3.851 | 3.852 | 3.642 | 3.677 | 3.599 | 207,448 |
| 2026-03-02 | 3.876 | 3.908 | 3.796 | 3.882 | 3.800 | 40,029 |
| 2026-02-27 | 3.951 | 4.012 | 3.948 | 3.986 | 3.901 | 64,017 |
| 2026-02-26 | 3.976 | 4.050 | 3.896 | 3.955 | 3.871 | 1,805,600 |
| 2026-02-25 | 3.916 | 3.972 | 3.916 | 3.932 | 3.849 | 5,366 |
| 2026-02-24 | 4.048 | 4.090 | 3.888 | 3.908 | 3.825 | 5,713,918 |
| 2026-02-23 | 3.988 | 4.056 | 3.906 | 4.038 | 3.952 | 4,017,356 |
| 2026-02-20 | 3.951 | 3.980 | 3.944 | 3.980 | 3.895 | 9,624 |
| 2026-02-19 | 3.934 | 3.948 | 3.896 | 3.913 | 3.830 | 2,073,838 |
| 2026-02-18 | 3.920 | 3.938 | 3.836 | 3.912 | 3.829 | 162,814 |
| 2026-02-17 | 3.886 | 3.906 | 3.858 | 3.897 | 3.814 | 10,091 |
| 2026-02-16 | 3.851 | 3.882 | 3.840 | 3.850 | 3.768 | 52,262 |
| 2026-02-13 | 3.810 | 3.904 | 3.802 | 3.822 | 3.741 | 45,905 |
| 2026-02-12 | 3.866 | 3.872 | 3.766 | 3.808 | 3.727 | 40,793 |
| 2026-02-11 | 3.830 | 3.876 | 3.828 | 3.856 | 3.774 | 5,126,554 |
| 2026-02-10 | 3.940 | 3.980 | 3.842 | 3.853 | 3.771 | 21,575 |
| 2026-02-09 | 3.960 | 4.014 | 3.930 | 3.946 | 3.862 | 3,915 |
| 2026-02-06 | 3.954 | 3.970 | 3.930 | 3.940 | 3.856 | 352,654 |
| 2026-02-05 | 3.912 | 3.980 | 3.912 | 3.956 | 3.872 | 124,370 |
| 2026-02-04 | 3.908 | 3.968 | 3.908 | 3.934 | 3.850 | 69,604 |
| 2026-02-03 | 3.902 | 3.934 | 3.888 | 3.907 | 3.824 | 6,319 |
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.