Mapfre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	2.608	2.648	2.568	2.587	2.389	79,606
2024-11-22	2.600	2.606	2.562	2.596	2.397	83,896
2024-11-21	2.594	2.594	2.564	2.564	2.367	357,953
2024-11-20	2.596	2.632	2.552	2.581	2.383	4,788,618
2024-11-19	2.600	2.600	2.550	2.572	2.375	418,236
2024-11-18	2.610	2.620	2.584	2.595	2.396	321,637
2024-11-15	2.556	2.600	2.550	2.581	2.383	50,164
2024-11-14	2.544	2.592	2.534	2.542	2.347	7,497
2024-11-13	2.540	2.554	2.502	2.518	2.325	55,058
2024-11-12	2.578	2.578	2.534	2.544	2.349	82,909
2024-11-11	2.590	2.618	2.588	2.610	2.410	258,704
2024-11-08	2.606	2.606	2.580	2.596	2.397	70,630
2024-11-07	2.596	2.626	2.590	2.599	2.400	4,100
2024-11-06	2.630	2.634	2.580	2.606	2.406	60,091
2024-11-05	2.582	2.620	2.582	2.592	2.393	63,859
2024-11-04	2.590	2.630	2.590	2.611	2.411	61,178
2024-11-01	2.626	2.644	2.584	2.629	2.427	293,798
2024-10-31	2.582	2.656	2.558	2.637	2.435	386,524
2024-10-30	2.606	2.650	2.606	2.638	2.436	202,794
2024-10-29	2.578	2.692	2.574	2.680	2.474	445,342
2024-10-28	2.536	2.576	2.530	2.559	2.363	134,576
2024-10-25	2.510	2.530	2.490	2.505	2.313	99,588
2024-10-24	2.486	2.518	2.486	2.511	2.318	368,935
2024-10-23	2.490	2.490	2.476	2.483	2.293	24,374
2024-10-22	2.490	2.490	2.466	2.466	2.277	26,432
2024-10-21	2.496	2.514	2.486	2.495	2.304	39,057
2024-10-18	2.500	2.500	2.468	2.487	2.296	1,156,121
2024-10-17	2.492	2.516	2.482	2.491	2.300	65,657
2024-10-16	2.526	2.532	2.474	2.490	2.299	622,025
2024-10-15	2.512	2.556	2.502	2.543	2.348	168,346
2024-10-14	2.464	2.516	2.464	2.502	2.310	160,421
2024-10-11	2.438	2.458	2.434	2.437	2.250	87,785
2024-10-10	2.420	2.434	2.398	2.421	2.235	113,457
2024-10-09	2.398	2.416	2.382	2.411	2.226	81,431
2024-10-08	2.360	2.394	2.326	2.388	2.205	120,243
2024-10-07	2.382	2.408	2.382	2.396	2.212	44,660
2024-10-04	2.376	2.398	2.366	2.398	2.214	19,334
2024-10-03	2.388	2.388	2.360	2.382	2.199	3,627,861
2024-10-02	2.380	2.400	2.368	2.390	2.207	69,304
2024-10-01	2.384	2.396	2.342	2.384	2.201	58,069
2024-09-30	2.390	2.410	2.368	2.401	2.217	12,433
2024-09-27	2.426	2.436	2.378	2.412	2.227	161,949
2024-09-26	2.394	2.424	2.394	2.412	2.227	16,152
2024-09-25	2.390	2.412	2.390	2.396	2.212	406,194
2024-09-24	2.400	2.408	2.356	2.393	2.209	1,017,343
2024-09-23	2.400	2.418	2.382	2.395	2.211	3,767,062
2024-09-20	2.378	2.410	2.378	2.403	2.219	32,511
2024-09-19	2.390	2.406	2.390	2.393	2.209	41,229
2024-09-18	2.332	2.388	2.332	2.388	2.205	46,866
2024-09-17	2.304	2.342	2.304	2.334	2.155	1,065,447
2024-09-16	2.292	2.304	2.284	2.296	2.120	45,561
2024-09-13	2.270	2.294	2.262	2.292	2.116	33,365
2024-09-12	2.270	2.298	2.246	2.257	2.084	43,077
2024-09-11	2.258	2.258	2.202	2.254	2.081	187,824
2024-09-10	2.240	2.270	2.238	2.254	2.081	372,681
2024-09-09	2.266	2.266	2.244	2.264	2.090	35,531
2024-09-06	2.290	2.290	2.240	2.240	2.068	10,577
2024-09-05	2.234	2.302	2.222	2.302	2.125	3,716,384
2024-09-04	2.230	2.254	2.188	2.238	2.066	13,940
2024-09-03	2.280	2.298	2.250	2.266	2.092	944,908

← NewerPage 9 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.