Mapfre historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 3.922 | 3.946 | 3.902 | 3.910 | 3.773 | 8,014 |
| 2025-11-04 | 3.930 | 3.942 | 3.838 | 3.908 | 3.771 | 61,761 |
| 2025-11-03 | 3.880 | 3.972 | 3.824 | 3.938 | 3.800 | 8,513,052 |
| 2025-10-31 | 4.096 | 4.096 | 3.826 | 3.841 | 3.706 | 43,246 |
| 2025-10-30 | 4.058 | 4.058 | 4.002 | 4.002 | 3.861 | 4,169 |
| 2025-10-29 | 4.006 | 4.078 | 3.978 | 4.068 | 3.925 | 846,026 |
| 2025-10-28 | 4.030 | 4.100 | 4.030 | 4.055 | 3.912 | 389,654 |
| 2025-10-27 | 4.006 | 4.068 | 4.006 | 4.055 | 3.912 | 2,720,753 |
| 2025-10-24 | 3.972 | 3.990 | 3.948 | 3.967 | 3.828 | 2,872 |
| 2025-10-23 | 3.964 | 3.980 | 3.928 | 3.974 | 3.834 | 3,751,801 |
| 2025-10-22 | 3.978 | 4.052 | 3.928 | 3.931 | 3.793 | 43,354 |
| 2025-10-21 | 4.000 | 4.000 | 3.950 | 3.990 | 3.850 | 165,814 |
| 2025-10-20 | 3.998 | 3.998 | 3.800 | 3.980 | 3.840 | 6,109 |
| 2025-10-17 | 3.951 | 3.980 | 3.922 | 3.950 | 3.811 | 4,778,311 |
| 2025-10-16 | 4.012 | 4.018 | 3.978 | 4.012 | 3.871 | 7,510,829 |
| 2025-10-15 | 4.051 | 4.088 | 3.888 | 4.013 | 3.872 | 1,253,363 |
| 2025-10-14 | 4.064 | 4.102 | 4.044 | 4.090 | 3.946 | 404,906 |
| 2025-10-13 | 4.120 | 4.154 | 4.058 | 4.063 | 3.920 | 13,058 |
| 2025-10-10 | 4.166 | 4.190 | 4.134 | 4.138 | 3.993 | 23,428 |
| 2025-10-09 | 4.156 | 4.178 | 4.054 | 4.176 | 4.029 | 5,156,767 |
| 2025-10-08 | 4.088 | 4.158 | 4.054 | 4.153 | 4.007 | 4,759,436 |
| 2025-10-07 | 4.048 | 4.094 | 4.048 | 4.064 | 3.921 | 989 |
| 2025-10-06 | 4.038 | 4.094 | 4.038 | 4.082 | 3.939 | 4,195,163 |
| 2025-10-03 | 4.030 | 4.078 | 4.030 | 4.051 | 3.909 | 8,827 |
| 2025-10-02 | 4.080 | 4.086 | 4.022 | 4.051 | 3.909 | 19,731 |
| 2025-10-01 | 4.016 | 4.098 | 3.986 | 4.068 | 3.925 | 404,822 |
| 2025-09-30 | 4.060 | 4.066 | 4.014 | 4.022 | 3.881 | 7,858 |
| 2025-09-29 | 3.986 | 4.070 | 3.986 | 4.043 | 3.901 | 36,078 |
| 2025-09-26 | 3.930 | 4.002 | 3.864 | 3.968 | 3.829 | 51,650 |
| 2025-09-25 | 3.880 | 3.912 | 3.860 | 3.885 | 3.748 | 28,454 |
| 2025-09-24 | 3.900 | 3.936 | 3.854 | 3.912 | 3.775 | 16,783 |
| 2025-09-23 | 3.882 | 3.898 | 3.866 | 3.880 | 3.744 | 5,716 |
| 2025-09-22 | 3.810 | 3.884 | 3.810 | 3.860 | 3.724 | 1,389,578 |
| 2025-09-19 | 3.846 | 3.846 | 3.810 | 3.822 | 3.688 | 9,133,779 |
| 2025-09-18 | 3.826 | 3.826 | 3.790 | 3.813 | 3.679 | 8,130,990 |
| 2025-09-17 | 3.800 | 3.812 | 3.770 | 3.805 | 3.671 | 7,153,703 |
| 2025-09-16 | 3.852 | 3.852 | 3.796 | 3.796 | 3.663 | 675,783 |
| 2025-09-15 | 3.918 | 3.926 | 3.856 | 3.875 | 3.739 | 16,435 |
| 2025-09-12 | 3.896 | 3.916 | 3.890 | 3.895 | 3.758 | 2,906,381 |
| 2025-09-11 | 3.851 | 3.898 | 3.838 | 3.882 | 3.746 | 48,799 |
| 2025-09-10 | 3.838 | 3.902 | 3.758 | 3.872 | 3.736 | 529,386 |
| 2025-09-09 | 3.810 | 3.822 | 3.790 | 3.804 | 3.670 | 532,375 |
| 2025-09-08 | 3.770 | 3.800 | 3.766 | 3.771 | 3.638 | 16,037 |
| 2025-09-05 | 3.776 | 3.808 | 3.760 | 3.795 | 3.662 | 4,040 |
| 2025-09-04 | 3.774 | 3.800 | 3.754 | 3.767 | 3.635 | 6,745 |
| 2025-09-03 | 3.768 | 3.768 | 3.698 | 3.731 | 3.600 | 599,160 |
| 2025-09-02 | 3.788 | 3.796 | 3.734 | 3.744 | 3.612 | 6,257 |
| 2025-09-01 | 3.760 | 3.788 | 3.746 | 3.758 | 3.626 | 31,579 |
| 2025-08-29 | 3.766 | 3.770 | 3.724 | 3.758 | 3.626 | 4,575,546 |
| 2025-08-28 | 3.740 | 3.840 | 3.732 | 3.769 | 3.637 | 24,948 |
| 2025-08-27 | 3.780 | 3.856 | 3.698 | 3.775 | 3.642 | 2,352 |
| 2025-08-26 | 3.800 | 3.800 | 3.736 | 3.771 | 3.638 | 4,418,808 |
| 2025-08-22 | 3.842 | 3.860 | 3.826 | 3.849 | 3.714 | 3,257 |
| 2025-08-21 | 3.844 | 3.874 | 3.780 | 3.815 | 3.681 | 238,452 |
| 2025-08-20 | 3.818 | 3.878 | 3.818 | 3.846 | 3.711 | 14,171 |
| 2025-08-19 | 3.858 | 3.874 | 3.838 | 3.863 | 3.727 | 11,868 |
| 2025-08-18 | 3.854 | 3.860 | 3.826 | 3.843 | 3.708 | 47,547 |
| 2025-08-15 | 3.858 | 3.882 | 3.810 | 3.872 | 3.736 | 9,641 |
| 2025-08-14 | 3.820 | 3.874 | 3.820 | 3.838 | 3.703 | 6,740 |
| 2025-08-13 | 3.786 | 3.836 | 3.732 | 3.830 | 3.695 | 708,859 |
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.