Mapfre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	2.680	2.690	2.644	2.665	2.512	67,277
2025-02-19	2.670	2.722	2.640	2.652	2.500	81,117
2025-02-18	2.694	2.730	2.694	2.706	2.551	9,033
2025-02-17	2.690	2.722	2.642	2.694	2.540	34,574
2025-02-14	2.738	2.764	2.686	2.686	2.532	46,565
2025-02-13	2.780	2.780	2.716	2.758	2.600	69,186
2025-02-12	2.794	2.818	2.720	2.764	2.605	29,030
2025-02-11	2.776	2.814	2.724	2.814	2.653	38,332
2025-02-10	2.744	2.794	2.716	2.768	2.609	22,821
2025-02-07	2.736	2.772	2.736	2.751	2.593	52,695
2025-02-06	2.720	2.753	2.666	2.753	2.595	64,749
2025-02-05	2.680	2.720	2.674	2.706	2.551	12,933
2025-02-04	2.676	2.676	2.606	2.658	2.506	5,488
2025-02-03	2.651	2.686	2.602	2.658	2.506	3,068
2025-01-31	2.700	2.710	2.678	2.705	2.550	19,964
2025-01-30	2.708	2.732	2.704	2.712	2.556	31,582
2025-01-29	2.632	2.714	2.632	2.705	2.550	75,672
2025-01-28	2.604	2.634	2.604	2.621	2.471	32,033
2025-01-27	2.570	2.636	2.514	2.617	2.467	32,062
2025-01-24	2.658	2.658	2.562	2.570	2.423	78,267
2025-01-23	2.614	2.656	2.574	2.654	2.502	99,868
2025-01-22	2.658	2.692	2.620	2.620	2.470	21,778
2025-01-21	2.624	2.644	2.624	2.629	2.478	488,925
2025-01-20	2.638	2.660	2.634	2.648	2.496	1,719,939
2025-01-17	2.610	2.654	2.610	2.652	2.500	31,866
2025-01-16	2.610	2.618	2.562	2.613	2.463	41,429
2025-01-15	2.551	2.600	2.548	2.580	2.432	509,393
2025-01-14	2.520	2.526	2.504	2.522	2.377	17,638
2025-01-13	2.480	2.519	2.470	2.499	2.356	40,465
2025-01-10	2.544	2.552	2.503	2.520	2.375	458,863
2025-01-09	2.508	2.554	2.502	2.532	2.387	78,446
2025-01-08	2.484	2.518	2.484	2.492	2.349	18,459
2025-01-07	2.488	2.498	2.450	2.480	2.338	4,429
2025-01-06	2.474	2.490	2.460	2.485	2.343	1,052,992
2025-01-03	2.466	2.486	2.464	2.475	2.333	31,092
2025-01-02	2.440	2.500	2.436	2.456	2.315	9,498
2024-12-31	2.440	2.450	2.435	2.435	2.295	1,706
2024-12-30	2.432	2.444	2.426	2.432	2.293	23,699
2024-12-27	2.404	2.470	2.378	2.449	2.309	3,983
2024-12-24	2.440	2.486	2.422	2.438	2.298	429
2024-12-23	2.410	2.432	2.410	2.424	2.285	42,079
2024-12-20	2.420	2.420	2.382	2.406	2.268	45,260
2024-12-19	2.434	2.436	2.390	2.412	2.274	17,082
2024-12-18	2.470	2.474	2.452	2.469	2.327	7,153
2024-12-17	2.474	2.502	2.467	2.467	2.326	8,660
2024-12-16	2.500	2.510	2.474	2.476	2.334	2,888
2024-12-13	2.498	2.498	2.440	2.483	2.341	16,156
2024-12-12	2.454	2.508	2.432	2.466	2.325	2,036,628
2024-12-11	2.460	2.494	2.440	2.463	2.322	11,218
2024-12-10	2.480	2.490	2.463	2.463	2.322	12,639
2024-12-09	2.527	2.528	2.486	2.493	2.350	39,186
2024-12-06	2.522	2.556	2.482	2.532	2.387	65,129
2024-12-05	2.484	2.550	2.474	2.537	2.392	82,129
2024-12-04	2.480	2.498	2.474	2.477	2.335	39,117
2024-12-03	2.451	2.482	2.444	2.460	2.319	42,089
2024-12-02	2.440	2.482	2.432	2.456	2.315	53,889
2024-11-29	2.451	2.478	2.438	2.449	2.309	64,893
2024-11-28	2.468	2.540	2.452	2.490	2.347	71,918
2024-11-27	2.480	2.524	2.460	2.460	2.319	12,234
2024-11-26	2.608	2.616	2.554	2.573	2.376	65,548

← NewerPage 8 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.