Mapfre historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 4.060 | 4.152 | 4.046 | 4.114 | 3.936 | 2,929,343 |
| 2025-11-12 | 3.978 | 4.048 | 3.972 | 4.030 | 3.855 | 3,963,736 |
| 2025-11-11 | 3.940 | 3.978 | 3.938 | 3.950 | 3.779 | 1,777,234 |
| 2025-11-10 | 3.950 | 3.958 | 3.910 | 3.938 | 3.767 | 2,423,378 |
| 2025-11-07 | 3.976 | 3.990 | 3.904 | 3.920 | 3.750 | 1,960,468 |
| 2025-11-06 | 3.962 | 4.018 | 3.924 | 3.976 | 3.804 | 4,653,390 |
| 2025-11-05 | 3.922 | 3.948 | 3.900 | 3.948 | 3.777 | 2,356,213 |
| 2025-11-04 | 3.910 | 3.942 | 3.838 | 3.928 | 3.758 | 3,366,167 |
| 2025-11-03 | 3.854 | 3.972 | 3.844 | 3.942 | 3.771 | 4,118,577 |
| 2025-10-31 | 4.090 | 4.090 | 3.824 | 3.832 | 3.666 | 6,656,225 |
| 2025-10-30 | 4.046 | 4.046 | 3.996 | 4.034 | 3.859 | 2,750,635 |
| 2025-10-29 | 4.000 | 4.080 | 3.970 | 4.018 | 3.844 | 3,295,816 |
| 2025-10-28 | 4.052 | 4.062 | 4.030 | 4.044 | 3.869 | 1,479,973 |
| 2025-10-27 | 4.010 | 4.068 | 4.004 | 4.060 | 3.884 | 1,800,677 |
| 2025-10-24 | 3.972 | 3.990 | 3.946 | 3.986 | 3.813 | 1,645,928 |
| 2025-10-23 | 3.948 | 3.982 | 3.924 | 3.972 | 3.800 | 1,302,411 |
← NewerPage 5 of 5 · 256 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 0.1104 EUR |
| 2025-11-26 | 0.0704 EUR |
| 2025-05-27 | 0.0952 EUR |
| 2025-03-17 | 0.0012 EUR |
| 2025-03-06 | 0.0015 EUR |
| 2024-11-27 | 0.0650 EUR |
| 2024-05-22 | 0.0904 EUR |
| 2023-11-28 | 0.0603 EUR |
| 2023-05-22 | 0.0855 EUR |
| 2022-11-28 | 0.0604 EUR |
| 2022-05-27 | 0.0857 EUR |
| 2021-11-26 | 0.0606 EUR |
| 2021-05-20 | 0.0757 EUR |
| 2020-12-18 | 0.0505 EUR |
| 2020-06-23 | 0.0858 EUR |
| 2019-12-19 | 0.0606 EUR |
| 2019-06-21 | 0.0857 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.