Mapfre historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 3.840 | 3.942 | 3.840 | 3.934 | 3.850 | 9,976 |
| 2026-01-30 | 3.870 | 3.870 | 3.826 | 3.863 | 3.781 | 224,837 |
| 2026-01-29 | 3.876 | 3.900 | 3.836 | 3.876 | 3.794 | 169,441 |
| 2026-01-28 | 3.888 | 3.892 | 3.840 | 3.878 | 3.796 | 15,390 |
| 2026-01-27 | 3.820 | 3.896 | 3.800 | 3.854 | 3.772 | 21,302 |
| 2026-01-26 | 3.851 | 3.868 | 3.770 | 3.842 | 3.760 | 15,596 |
| 2026-01-23 | 3.948 | 3.948 | 3.776 | 3.827 | 3.746 | 195,083 |
| 2026-01-22 | 3.904 | 3.954 | 3.904 | 3.908 | 3.825 | 25,711 |
| 2026-01-21 | 3.880 | 3.894 | 3.834 | 3.847 | 3.765 | 66,567 |
| 2026-01-20 | 4.190 | 4.190 | 3.908 | 3.940 | 3.856 | 111,671 |
| 2026-01-19 | 4.200 | 4.288 | 4.190 | 4.252 | 4.162 | 5,144 |
| 2026-01-16 | 4.230 | 4.266 | 4.220 | 4.266 | 4.175 | 4,019,809 |
| 2026-01-15 | 4.240 | 4.272 | 4.220 | 4.231 | 4.141 | 7,687 |
| 2026-01-14 | 4.151 | 4.226 | 3.968 | 4.206 | 4.117 | 10,007,632 |
| 2026-01-13 | 4.230 | 4.230 | 4.142 | 4.156 | 4.068 | 4,078,669 |
| 2026-01-12 | 4.180 | 4.228 | 4.170 | 4.207 | 4.118 | 4,278,701 |
| 2026-01-09 | 4.302 | 4.380 | 4.224 | 4.234 | 4.144 | 4,062 |
| 2026-01-08 | 4.208 | 4.278 | 4.208 | 4.268 | 4.177 | 6,085 |
| 2026-01-07 | 4.280 | 4.290 | 4.178 | 4.191 | 4.102 | 140,877 |
| 2026-01-06 | 4.310 | 4.328 | 4.282 | 4.288 | 4.197 | 8,245 |
| 2026-01-05 | 4.210 | 4.310 | 4.210 | 4.261 | 4.171 | 20,215 |
| 2026-01-02 | 4.228 | 4.304 | 4.220 | 4.266 | 4.175 | 26,312 |
| 2025-12-31 | 4.320 | 4.332 | 4.220 | 4.292 | 4.201 | 13,106 |
| 2025-12-30 | 4.280 | 4.322 | 4.272 | 4.278 | 4.187 | 12,426 |
| 2025-12-29 | 4.276 | 4.306 | 4.276 | 4.295 | 4.204 | 3,729 |
| 2025-12-24 | 4.280 | 4.308 | 4.226 | 4.295 | 4.204 | 2,933 |
| 2025-12-23 | 4.286 | 4.306 | 4.270 | 4.273 | 4.182 | 10,769 |
| 2025-12-22 | 4.310 | 4.310 | 4.240 | 4.285 | 4.194 | 27,647 |
| 2025-12-19 | 4.280 | 4.328 | 4.254 | 4.312 | 4.220 | 23,755 |
| 2025-12-18 | 4.208 | 4.254 | 4.208 | 4.215 | 4.126 | 55,925 |
| 2025-12-17 | 4.196 | 4.260 | 4.196 | 4.246 | 4.156 | 105,424 |
| 2025-12-16 | 4.180 | 4.200 | 4.152 | 4.179 | 4.090 | 1,842,236 |
| 2025-12-15 | 4.151 | 4.174 | 4.108 | 4.164 | 4.076 | 44,793 |
| 2025-12-12 | 4.072 | 4.150 | 4.072 | 4.096 | 4.009 | 15,142 |
| 2025-12-11 | 4.044 | 4.096 | 4.042 | 4.063 | 3.977 | 2,887 |
| 2025-12-10 | 4.051 | 4.104 | 4.024 | 4.052 | 3.966 | 9,676 |
| 2025-12-09 | 4.038 | 4.100 | 4.038 | 4.084 | 3.997 | 6,028 |
| 2025-12-08 | 4.032 | 4.040 | 4.004 | 4.018 | 3.933 | 128,134 |
| 2025-12-05 | 4.020 | 4.086 | 3.986 | 4.029 | 3.943 | 4,856 |
| 2025-12-04 | 3.958 | 4.000 | 3.948 | 3.981 | 3.896 | 107,005 |
| 2025-12-03 | 3.984 | 4.120 | 3.960 | 3.992 | 3.907 | 15,017,113 |
| 2025-12-02 | 4.010 | 4.060 | 4.010 | 4.049 | 3.963 | 1,640,302 |
| 2025-12-01 | 4.000 | 4.052 | 3.988 | 4.039 | 3.953 | 261,540 |
| 2025-11-28 | 3.990 | 4.018 | 3.948 | 3.966 | 3.882 | 155,934 |
| 2025-11-27 | 4.006 | 4.022 | 3.990 | 4.000 | 3.915 | 5,664 |
| 2025-11-26 | 3.951 | 3.996 | 3.932 | 3.990 | 3.905 | 30,209 |
| 2025-11-25 | 4.010 | 4.010 | 3.914 | 4.009 | 3.868 | 510,162 |
| 2025-11-24 | 3.978 | 4.016 | 3.894 | 4.014 | 3.873 | 301,696 |
| 2025-11-21 | 3.962 | 3.980 | 3.930 | 3.960 | 3.821 | 12,973 |
| 2025-11-20 | 4.032 | 4.054 | 3.986 | 4.030 | 3.888 | 40,404 |
| 2025-11-19 | 4.006 | 4.006 | 3.950 | 3.985 | 3.845 | 10,027,712 |
| 2025-11-18 | 4.000 | 4.002 | 3.966 | 3.976 | 3.836 | 9,711 |
| 2025-11-17 | 4.082 | 4.082 | 4.016 | 4.024 | 3.883 | 12,331,022 |
| 2025-11-14 | 4.070 | 4.118 | 4.020 | 4.044 | 3.902 | 9,681,280 |
| 2025-11-13 | 4.060 | 4.150 | 4.052 | 4.149 | 4.003 | 88,306 |
| 2025-11-12 | 3.980 | 4.048 | 3.978 | 4.022 | 3.881 | 25,695 |
| 2025-11-11 | 3.976 | 3.976 | 3.928 | 3.941 | 3.802 | 1,181,458 |
| 2025-11-10 | 3.942 | 4.080 | 3.766 | 3.943 | 3.804 | 108,539 |
| 2025-11-07 | 3.986 | 3.986 | 3.908 | 3.938 | 3.800 | 31,567 |
| 2025-11-06 | 3.978 | 4.020 | 3.930 | 3.985 | 3.845 | 13,349 |
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.