Mapfre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	3.480	3.512	3.420	3.477	3.280	1,057,815
2025-05-19	3.480	3.498	3.444	3.444	3.249	5,589,234
2025-05-16	3.488	3.488	3.460	3.477	3.280	3,259,009
2025-05-15	3.382	3.482	3.340	3.454	3.259	30,017
2025-05-14	3.286	3.372	3.238	3.356	3.166	1,201,507
2025-05-13	3.251	3.284	3.230	3.255	3.071	11,183
2025-05-12	3.364	3.372	3.262	3.288	3.102	23,829
2025-05-09	3.344	3.354	3.323	3.323	3.135	1,781
2025-05-08	3.351	3.364	3.318	3.342	3.153	14,184
2025-05-07	3.280	3.326	3.276	3.292	3.106	15,127
2025-05-06	3.230	3.280	3.218	3.261	3.077	222,333
2025-05-02	3.138	3.166	3.088	3.142	2.964	8,418
2025-05-01	3.128	3.128	3.128	3.128	2.951	0
2025-04-30	3.142	3.188	3.096	3.128	2.951	1,427,253
2025-04-29	3.154	3.186	3.118	3.144	2.966	17,568
2025-04-28	3.120	3.172	3.120	3.172	2.993	12,220
2025-04-25	2.982	3.206	2.982	3.182	3.002	31,175
2025-04-24	2.932	2.946	2.872	2.930	2.764	4,210,286
2025-04-23	2.944	2.958	2.894	2.919	2.754	1,958
2025-04-22	2.914	2.938	2.892	2.928	2.763	11,927
2025-04-17	2.870	2.916	2.822	2.913	2.748	10,511
2025-04-16	2.844	2.880	2.796	2.877	2.714	1,729,038
2025-04-15	2.800	2.870	2.794	2.860	2.698	5,698
2025-04-14	2.800	2.812	2.766	2.796	2.638	4,136
2025-04-11	2.740	2.776	2.704	2.732	2.578	2,586,756
2025-04-10	2.936	2.936	2.728	2.742	2.587	13,927
2025-04-09	2.600	2.652	2.554	2.610	2.463	3,735
2025-04-08	2.706	2.706	2.600	2.677	2.526	5,225,112
2025-04-07	2.582	2.680	2.360	2.598	2.451	49,972
2025-04-04	2.860	2.892	2.706	2.743	2.588	1,431,384
2025-04-03	2.860	2.928	2.860	2.897	2.733	194,368
2025-04-02	2.876	2.938	2.876	2.895	2.731	694,983
2025-04-01	2.836	2.908	2.802	2.861	2.699	20,785
2025-03-31	2.826	2.886	2.782	2.833	2.673	23,885
2025-03-28	2.870	2.910	2.856	2.858	2.696	56,103
2025-03-27	2.876	2.890	2.824	2.878	2.715	110,223
2025-03-26	2.888	2.910	2.888	2.888	2.725	50,971
2025-03-25	2.870	2.900	2.864	2.876	2.713	2,646,218
2025-03-24	2.856	2.884	2.852	2.870	2.708	65,395
2025-03-21	2.890	2.908	2.822	2.854	2.693	1,512,087
2025-03-20	2.910	2.952	2.840	2.840	2.680	12,663
2025-03-19	2.910	2.928	2.852	2.904	2.740	18,399
2025-03-18	2.862	2.920	2.862	2.908	2.744	19,587
2025-03-17	2.836	2.860	2.818	2.853	2.692	28,617
2025-03-14	2.774	2.830	2.756	2.823	2.662	831,803
2025-03-13	2.724	2.772	2.724	2.749	2.593	16,078
2025-03-12	2.676	2.734	2.670	2.724	2.569	14,938
2025-03-11	2.736	2.736	2.666	2.666	2.514	59,086
2025-03-10	2.713	2.736	2.713	2.731	2.576	13,926
2025-03-07	2.700	2.720	2.688	2.711	2.557	5,941
2025-03-06	2.700	2.732	2.696	2.708	2.554	9,089
2025-03-05	2.690	2.754	2.690	2.710	2.555	20,432
2025-03-04	2.746	2.750	2.688	2.688	2.534	27,223
2025-03-03	2.720	2.764	2.714	2.755	2.597	28,566
2025-02-28	2.714	2.714	2.684	2.705	2.550	419,057
2025-02-27	2.702	2.734	2.692	2.716	2.560	2,799,118
2025-02-26	2.726	2.731	2.706	2.714	2.558	7,132
2025-02-25	2.644	2.702	2.632	2.695	2.540	43,229
2025-02-24	2.608	2.664	2.598	2.623	2.473	21,981
2025-02-21	2.651	2.656	2.602	2.626	2.475	38,942

← NewerPage 7 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.