Mapfre historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 3.748 | 3.782 | 3.738 | 3.739 | 3.608 | 4,413,874 |
| 2025-08-11 | 3.688 | 3.732 | 3.682 | 3.718 | 3.587 | 4,096 |
| 2025-08-08 | 3.670 | 3.722 | 3.652 | 3.722 | 3.591 | 1,245,876 |
| 2025-08-07 | 3.668 | 3.706 | 3.662 | 3.677 | 3.548 | 47,527 |
| 2025-08-06 | 3.628 | 3.706 | 3.572 | 3.667 | 3.538 | 400,322 |
| 2025-08-05 | 3.584 | 3.623 | 3.570 | 3.623 | 3.496 | 3,800,314 |
| 2025-08-04 | 3.518 | 3.572 | 3.512 | 3.562 | 3.437 | 22,222 |
| 2025-08-01 | 3.500 | 3.532 | 3.482 | 3.492 | 3.369 | 6,065,485 |
| 2025-07-31 | 3.538 | 3.580 | 3.538 | 3.572 | 3.446 | 728,803 |
| 2025-07-30 | 3.530 | 3.550 | 3.492 | 3.530 | 3.406 | 245,848 |
| 2025-07-29 | 3.480 | 3.522 | 3.458 | 3.500 | 3.377 | 26,198 |
| 2025-07-28 | 3.460 | 3.520 | 3.432 | 3.445 | 3.324 | 13,278 |
| 2025-07-25 | 3.488 | 3.550 | 3.414 | 3.430 | 3.309 | 6,675 |
| 2025-07-24 | 3.428 | 3.520 | 3.416 | 3.478 | 3.356 | 2,701,774 |
| 2025-07-23 | 3.432 | 3.480 | 3.400 | 3.413 | 3.293 | 4,097,933 |
| 2025-07-22 | 3.451 | 3.456 | 3.400 | 3.440 | 3.319 | 53,642 |
| 2025-07-21 | 3.458 | 3.470 | 3.426 | 3.456 | 3.335 | 7,130 |
| 2025-07-18 | 3.428 | 3.458 | 3.428 | 3.456 | 3.335 | 5,685 |
| 2025-07-17 | 3.474 | 3.474 | 3.398 | 3.456 | 3.335 | 1,165,735 |
| 2025-07-16 | 3.436 | 3.510 | 3.400 | 3.476 | 3.354 | 1,549,529 |
| 2025-07-15 | 3.500 | 3.504 | 3.440 | 3.464 | 3.342 | 730,483 |
| 2025-07-14 | 3.444 | 3.492 | 3.390 | 3.463 | 3.341 | 24,332 |
| 2025-07-11 | 3.460 | 3.516 | 3.442 | 3.442 | 3.321 | 1,581,839 |
| 2025-07-10 | 3.618 | 3.620 | 3.526 | 3.526 | 3.402 | 17,521 |
| 2025-07-09 | 3.560 | 3.634 | 3.560 | 3.611 | 3.484 | 8,370 |
| 2025-07-08 | 3.556 | 3.586 | 3.550 | 3.566 | 3.441 | 15,883 |
| 2025-07-07 | 3.512 | 3.568 | 3.512 | 3.564 | 3.439 | 13,176 |
| 2025-07-04 | 3.524 | 3.586 | 3.460 | 3.515 | 3.391 | 7,470 |
| 2025-07-03 | 3.456 | 3.526 | 3.456 | 3.495 | 3.372 | 7,238,775 |
| 2025-07-02 | 3.470 | 3.500 | 3.444 | 3.453 | 3.332 | 205,703 |
| 2025-07-01 | 3.474 | 3.516 | 3.468 | 3.483 | 3.361 | 2,715,111 |
| 2025-06-30 | 3.426 | 3.470 | 3.426 | 3.442 | 3.321 | 37,595 |
| 2025-06-27 | 3.410 | 3.440 | 3.406 | 3.418 | 3.298 | 298,316 |
| 2025-06-26 | 3.400 | 3.420 | 3.394 | 3.409 | 3.289 | 1,355,772 |
| 2025-06-25 | 3.418 | 3.418 | 3.360 | 3.371 | 3.253 | 3,601 |
| 2025-06-24 | 3.376 | 3.456 | 3.376 | 3.418 | 3.298 | 3,151,277 |
| 2025-06-23 | 3.251 | 3.326 | 3.220 | 3.295 | 3.179 | 903,343 |
| 2025-06-20 | 3.271 | 3.324 | 3.232 | 3.294 | 3.178 | 747,466 |
| 2025-06-19 | 3.296 | 3.296 | 3.262 | 3.286 | 3.171 | 746,199 |
| 2025-06-18 | 3.264 | 3.304 | 3.264 | 3.282 | 3.167 | 265,092 |
| 2025-06-17 | 3.294 | 3.294 | 3.256 | 3.292 | 3.176 | 4,969 |
| 2025-06-16 | 3.306 | 3.340 | 3.306 | 3.318 | 3.201 | 4,933,445 |
| 2025-06-13 | 3.300 | 3.494 | 3.258 | 3.290 | 3.174 | 2,572 |
| 2025-06-12 | 3.332 | 3.338 | 3.270 | 3.306 | 3.190 | 2,454 |
| 2025-06-11 | 3.334 | 3.362 | 3.324 | 3.353 | 3.235 | 2,284,603 |
| 2025-06-10 | 3.400 | 3.404 | 3.350 | 3.358 | 3.240 | 2,725,569 |
| 2025-06-09 | 3.400 | 3.416 | 3.374 | 3.381 | 3.262 | 6,691,858 |
| 2025-06-06 | 3.351 | 3.380 | 3.340 | 3.344 | 3.226 | 8,719,128 |
| 2025-06-05 | 3.326 | 3.370 | 3.326 | 3.368 | 3.250 | 8,784,725 |
| 2025-06-04 | 3.366 | 3.540 | 3.338 | 3.349 | 3.231 | 2,396 |
| 2025-06-03 | 3.372 | 3.420 | 3.356 | 3.357 | 3.239 | 3,808 |
| 2025-06-02 | 3.300 | 3.398 | 3.258 | 3.392 | 3.273 | 60,700 |
| 2025-05-30 | 3.336 | 3.392 | 3.336 | 3.362 | 3.244 | 477,522 |
| 2025-05-29 | 3.358 | 3.384 | 3.340 | 3.359 | 3.241 | 3,578 |
| 2025-05-28 | 3.390 | 3.418 | 3.340 | 3.364 | 3.246 | 10,441 |
| 2025-05-27 | 3.408 | 3.420 | 3.364 | 3.413 | 3.293 | 3,519,781 |
| 2025-05-23 | 3.498 | 3.508 | 3.388 | 3.481 | 3.284 | 12,072 |
| 2025-05-22 | 3.492 | 3.492 | 3.436 | 3.471 | 3.275 | 461,999 |
| 2025-05-21 | 3.470 | 3.506 | 3.470 | 3.482 | 3.285 | 2,608 |
| 2025-05-20 | 3.480 | 3.512 | 3.420 | 3.477 | 3.280 | 1,057,815 |
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.