MAPFRE, S.A. - Price History
Monthly price history for MAP.MC (MAPFRE, S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €2.26 | €2.26 |
| April 2024 | €2.26 | €2.26 |
| March 2024 | €2.34 | €2.34 |
| February 2024 | €1.96 | €1.96 |
| January 2024 | €2.04 | €2.04 |
| December 2023 | €1.94 | €1.94 |
| November 2023 | €2.02 | €2.02 |
| October 2023 | €1.92 | €1.96 |
| September 2023 | €1.88 | €1.93 |
| August 2023 | €1.91 | €1.95 |
| July 2023 | €1.85 | €1.89 |
| June 2023 | €1.78 | €1.82 |
| May 2023 | €1.80 | €1.84 |
| April 2023 | €1.71 | €1.82 |
| March 2023 | €1.75 | €1.86 |
| February 2023 | €1.91 | €2.03 |
| January 2023 | €1.74 | €1.84 |
| December 2022 | €1.70 | €1.81 |
| November 2022 | €1.71 | €1.82 |
| October 2022 | €1.59 | €1.74 |
| September 2022 | €1.46 | €1.59 |
| August 2022 | €1.52 | €1.65 |
| July 2022 | €1.44 | €1.58 |
| June 2022 | €1.54 | €1.68 |
| May 2022 | €1.58 | €1.73 |
| April 2022 | €1.54 | €1.74 |
| March 2022 | €1.68 | €1.90 |
| February 2022 | €1.55 | €1.76 |
| January 2022 | €1.70 | €1.92 |
| December 2021 | €1.59 | €1.81 |
| November 2021 | €1.60 | €1.81 |
| October 2021 | €1.57 | €1.83 |
| September 2021 | €1.62 | €1.88 |
| August 2021 | €1.57 | €1.83 |
| July 2021 | €1.49 | €1.74 |
| June 2021 | €1.53 | €1.78 |
| May 2021 | €1.60 | €1.86 |
| April 2021 | €1.49 | €1.79 |
| March 2021 | €1.48 | €1.78 |
| February 2021 | €1.31 | €1.57 |
| January 2021 | €1.26 | €1.51 |
| December 2020 | €1.33 | €1.59 |
| November 2020 | €1.31 | €1.61 |
| October 2020 | €1.05 | €1.29 |
| September 2020 | €1.09 | €1.34 |
| August 2020 | €1.29 | €1.59 |
| July 2020 | €1.24 | €1.53 |
| June 2020 | €1.29 | €1.58 |
| May 2020 | €1.24 | €1.58 |
| April 2020 | €1.30 | €1.67 |
| March 2020 | €1.22 | €1.56 |
| February 2020 | €1.58 | €2.02 |
| January 2020 | €1.80 | €2.31 |
| December 2019 | €1.84 | €2.36 |
| November 2019 | €1.96 | €2.56 |
| October 2019 | €1.91 | €2.50 |
| September 2019 | €1.89 | €2.47 |
| August 2019 | €1.81 | €2.37 |
| July 2019 | €1.91 | €2.49 |
| June 2019 | €1.97 | €2.57 |
| May 2019 | €1.96 | €2.63 |
| April 2019 | €1.99 | €2.68 |
| March 2019 | €1.83 | €2.46 |
| February 2019 | €1.85 | €2.48 |
| January 2019 | €1.81 | €2.43 |
| December 2018 | €1.73 | €2.32 |
| November 2018 | €1.84 | €2.52 |
| October 2018 | €1.93 | €2.64 |
| September 2018 | €1.97 | €2.70 |
| August 2018 | €1.85 | €2.54 |
| July 2018 | €1.96 | €2.69 |
| June 2018 | €1.89 | €2.58 |
| May 2018 | €1.84 | €2.59 |
| April 2018 | €2.05 | €2.88 |
| March 2018 | €1.92 | €2.70 |
| February 2018 | €1.97 | €2.77 |
| January 2018 | €2.03 | €2.86 |
| December 2017 | €1.90 | €2.68 |
| November 2017 | €1.97 | €2.83 |
| October 2017 | €1.96 | €2.81 |
| September 2017 | €1.92 | €2.75 |
| August 2017 | €2.08 | €2.97 |
| July 2017 | €2.20 | €3.15 |
| June 2017 | €2.14 | €3.06 |
| May 2017 | €2.16 | €3.17 |
| April 2017 | €2.19 | €3.20 |
| March 2017 | €2.20 | €3.22 |
| February 2017 | €1.99 | €2.92 |
| January 2017 | €1.91 | €2.80 |
| December 2016 | €1.98 | €2.90 |
| November 2016 | €1.90 | €2.83 |
| October 2016 | €1.82 | €2.71 |
| September 2016 | €1.67 | €2.49 |
| August 2016 | €1.63 | €2.42 |
| July 2016 | €1.47 | €2.19 |
| June 2016 | €1.32 | €1.96 |
| May 2016 | €1.49 | €2.28 |
| April 2016 | €1.45 | €2.22 |
| March 2016 | €1.24 | €1.90 |
| February 2016 | €1.18 | €1.80 |
| January 2016 | €1.34 | €2.06 |
| December 2015 | €1.51 | €2.31 |
| November 2015 | €1.66 | €2.60 |
| October 2015 | €1.73 | €2.70 |
| September 2015 | €1.49 | €2.34 |
| August 2015 | €1.68 | €2.63 |
| July 2015 | €1.87 | €2.93 |
| June 2015 | €1.98 | €3.09 |
| May 2015 | €2.04 | €3.25 |
| April 2015 | €2.08 | €3.32 |
| March 2015 | €2.13 | €3.40 |
| February 2015 | €1.97 | €3.14 |
| January 2015 | €1.87 | €2.98 |
| December 2014 | €1.76 | €2.81 |
| November 2014 | €1.82 | €2.95 |
| October 2014 | €1.68 | €2.73 |
| September 2014 | €1.73 | €2.80 |
| August 2014 | €1.76 | €2.85 |
| July 2014 | €1.78 | €2.88 |
| June 2014 | €1.79 | €2.91 |
| May 2014 | €1.81 | €3 |
| April 2014 | €1.83 | €3.04 |
| March 2014 | €1.85 | €3.06 |
| February 2014 | €1.81 | €3 |
| January 2014 | €1.85 | €3.06 |
| December 2013 | €1.88 | €3.11 |
| November 2013 | €1.74 | €2.92 |
| October 2013 | €1.77 | €2.96 |
| September 2013 | €1.58 | €2.65 |
| August 2013 | €1.52 | €2.55 |
| July 2013 | €1.64 | €2.75 |
| June 2013 | €1.49 | €2.50 |
| May 2013 | €1.63 | €2.79 |
| April 2013 | €1.62 | €2.78 |
| March 2013 | €1.41 | €2.41 |
| February 2013 | €1.45 | €2.49 |
| January 2013 | €1.32 | €2.27 |
| December 2012 | €1.35 | €2.32 |
| November 2012 | €1.24 | €2.16 |
| October 2012 | €1.23 | €2.14 |
| September 2012 | €1.22 | €2.13 |
| August 2012 | €1.11 | €1.93 |
| July 2012 | €0.85 | €1.48 |
| June 2012 | €0.92 | €1.60 |
| May 2012 | €0.86 | €1.57 |
| April 2012 | €1.20 | €2.18 |
| March 2012 | €1.33 | €2.41 |
| February 2012 | €1.42 | €2.58 |
| January 2012 | €1.40 | €2.54 |
| December 2011 | €1.35 | €2.46 |
| November 2011 | €1.33 | €2.48 |
| October 2011 | €1.43 | €2.66 |
| September 2011 | €1.26 | €2.34 |
| August 2011 | €1.28 | €2.39 |
| July 2011 | €1.33 | €2.48 |
| June 2011 | €1.38 | €2.56 |
| May 2011 | €1.40 | €2.67 |
| April 2011 | €1.48 | €2.82 |
| March 2011 | €1.39 | €2.66 |
| February 2011 | €1.41 | €2.69 |
| January 2011 | €1.30 | €2.48 |
| December 2010 | €1.09 | €2.08 |
| November 2010 | €1 | €1.96 |
| October 2010 | €1.21 | €2.38 |
| September 2010 | €1.14 | €2.23 |
| August 2010 | €1.15 | €2.27 |
| July 2010 | €1.29 | €2.53 |
| June 2010 | €1.14 | €2.25 |
| May 2010 | €1.13 | €2.29 |
| April 2010 | €1.22 | €2.47 |
| March 2010 | €1.34 | €2.72 |
| February 2010 | €1.31 | €2.64 |
| January 2010 | €1.42 | €2.86 |
| December 2009 | €1.45 | €2.93 |
| November 2009 | €1.43 | €2.94 |
| October 2009 | €1.41 | €2.92 |
| September 2009 | €1.48 | €3.06 |
| August 2009 | €1.39 | €2.87 |
| July 2009 | €1.27 | €2.62 |
| June 2009 | €1.12 | €2.32 |
| May 2009 | €1.19 | €2.46 |
| April 2009 | €1.05 | €2.17 |
| March 2009 | €0.77 | €1.65 |
| February 2009 | €0.75 | €1.62 |
| January 2009 | €1.02 | €2.21 |
| December 2008 | €1.11 | €2.40 |
| November 2008 | €1.12 | €2.47 |
| October 2008 | €1.12 | €2.48 |
| September 2008 | €1.38 | €3.07 |
| August 2008 | €1.47 | €3.27 |
| July 2008 | €1.45 | €3.21 |
| June 2008 | €1.37 | €3.04 |
| May 2008 | €1.54 | €3.48 |
| April 2008 | €1.45 | €3.27 |
| March 2008 | €1.41 | €3.18 |
| February 2008 | €1.33 | €2.99 |
| January 2008 | €1.21 | €2.72 |
| December 2007 | €1.34 | €3.01 |
| November 2007 | €1.38 | €3.12 |
| October 2007 | €1.42 | €3.24 |
| September 2007 | €1.38 | €3.17 |
| August 2007 | €1.42 | €3.24 |
| July 2007 | €1.50 | €3.43 |
| June 2007 | €1.61 | €3.68 |
| May 2007 | €1.67 | €3.82 |
| April 2007 | €1.66 | €3.84 |
| March 2007 | €1.66 | €3.84 |
| February 2007 | €1.62 | €3.75 |
| January 2007 | €1.66 | €3.84 |
| December 2006 | €1.48 | €3.42 |
| November 2006 | €1.47 | €3.40 |
| October 2006 | €1.48 | €3.47 |
| September 2006 | €1.41 | €16.48 |
| August 2006 | €1.34 | €15.64 |
| July 2006 | €1.32 | €15.39 |
| June 2006 | €1.24 | €14.43 |
| May 2006 | €1.30 | €15.15 |
| April 2006 | €1.42 | €16.76 |
| March 2006 | €1.43 | €16.81 |
| February 2006 | €1.37 | €16.17 |
| January 2006 | €1.25 | €14.76 |
| December 2005 | €1.18 | €13.95 |
| November 2005 | €1.21 | €14.25 |
| October 2005 | €1.23 | €14.61 |
| September 2005 | €1.20 | €14.28 |
| August 2005 | €1.12 | €13.36 |
| July 2005 | €1.16 | €13.80 |
| June 2005 | €1.04 | €12.37 |
| May 2005 | €1 | €11.84 |
| April 2005 | €0.97 | €11.50 |
| March 2005 | €1 | €11.88 |
| February 2005 | €1.02 | €12.20 |
| January 2005 | €0.93 | €11.20 |
| December 2004 | €0.90 | €10.84 |
| November 2004 | €0.88 | €10.56 |
| October 2004 | €0.82 | €9.90 |
| September 2004 | €0.78 | €9.45 |
| August 2004 | €0.77 | €9.34 |
| July 2004 | €0.78 | €9.52 |
| June 2004 | €0.83 | €10.07 |
| May 2004 | €0.77 | €9.38 |
| April 2004 | €0.82 | €10 |
| March 2004 | €0.80 | €9.78 |
| February 2004 | €0.93 | €11.82 |
| January 2004 | €0.93 | €11.87 |
| December 2003 | €0.88 | €11.23 |
| November 2003 | €0.84 | €10.76 |
| October 2003 | €0.83 | €10.72 |
| September 2003 | €0.73 | €9.37 |
| August 2003 | €0.78 | €10 |
| July 2003 | €0.79 | €10.17 |
| June 2003 | €0.72 | €9.30 |
| May 2003 | €0.68 | €8.90 |
| April 2003 | €0.65 | €8.40 |
| March 2003 | €0.58 | €7.46 |
| February 2003 | €0.58 | €7.56 |
| January 2003 | €0.61 | €7.90 |
| December 2002 | €0.60 | €7.73 |
| November 2002 | €0.57 | €7.52 |
| October 2002 | €0.52 | €6.83 |
| September 2002 | €0.44 | €5.70 |
| August 2002 | €0.48 | €6.28 |
| July 2002 | €0.53 | €6.90 |
| June 2002 | €0.61 | €8 |
| May 2002 | €0.58 | €7.66 |
| April 2002 | €0.56 | €7.49 |
| March 2002 | €0.58 | €7.71 |
| February 2002 | €0.60 | €8 |
| January 2002 | €0.59 | €7.80 |
| December 2001 | €0.49 | €6.51 |
| November 2001 | €0.50 | €6.76 |
| October 2001 | €0.45 | €6.07 |
| September 2001 | €0.48 | €6.49 |
| August 2001 | €0.53 | €21.50 |
| July 2001 | €0.62 | €25 |
| June 2001 | €0.61 | €24.69 |
| May 2001 | €0.59 | €24.11 |
| April 2001 | €0.55 | €22.31 |
| March 2001 | €0.57 | €23.30 |
| February 2001 | €0.62 | €25 |
| January 2001 | €0.60 | €24.50 |
| December 2000 | €0.50 | €20.30 |
| November 2000 | €0.51 | €21 |
| October 2000 | €0.50 | €20.75 |
| September 2000 | €0.43 | €17.75 |
| August 2000 | €0.44 | €17.90 |
| July 2000 | €0.39 | €16.10 |
| June 2000 | €0.32 | €13.27 |
| May 2000 | €0.36 | €15.04 |
| April 2000 | €0.40 | €16.66 |
| March 2000 | €0.40 | €16.55 |
| February 2000 | €0.34 | €14.26 |
| January 2000 | €0.36 | €15.17 |
| December 1999 | €0.39 | €16.32 |
| November 1999 | €0.40 | €16.95 |
| October 1999 | €0.38 | €16.20 |
| September 1999 | €0.42 | €17.55 |
| August 1999 | €0.42 | €17.85 |
| July 1999 | €0.41 | €17.15 |
| June 1999 | €0.47 | €19.75 |
| May 1999 | €0.47 | €20.20 |
| April 1999 | €0.45 | €19.24 |
| March 1999 | €0.43 | €18.35 |
| February 1999 | €0.47 | €19.90 |
| January 1999 | €0.46 | €19.70 |
| December 1998 | €0.54 | €23.14 |
| November 1998 | €0.56 | €24.04 |
| October 1998 | €0.52 | €22.36 |
| September 1998 | €0.40 | €16.98 |
| August 1998 | €0.51 | €22.12 |
| July 1998 | €0.77 | €33 |
| June 1998 | €0.75 | €32.33 |
| May 1998 | €0.81 | €35.16 |
| April 1998 | €0.83 | €35.94 |
| March 1998 | €0.82 | €35.34 |
| February 1998 | €0.62 | €26.98 |
| January 1998 | €0.57 | €24.76 |
| December 1997 | €0.56 | €24.28 |
| November 1997 | €0.50 | €43.75 |
| October 1997 | €0.46 | €39.97 |
| September 1997 | €0.58 | €50.36 |
| August 1997 | €0.58 | €50.48 |
| July 1997 | €0.60 | €52.23 |
| June 1997 | €0.54 | €47.12 |
| May 1997 | €0.53 | €46.52 |
| April 1997 | €0.52 | €45.98 |
| March 1997 | €0.50 | €43.87 |
| February 1997 | €0.51 | €45.26 |
| January 1997 | €0.55 | €48.80 |
| December 1996 | €0.54 | €47.54 |
| November 1996 | €0.46 | €41.17 |
| October 1996 | €0.43 | €37.86 |
| September 1996 | €0.42 | €37.44 |
| August 1996 | €0.41 | €36.66 |
| July 1996 | €0.37 | €32.94 |
| June 1996 | €0.44 | €39.31 |
| May 1996 | €0.42 | €38.10 |
| April 1996 | €0.43 | €38.46 |
| March 1996 | €0.42 | €38.22 |
| February 1996 | €0.46 | €41.47 |
| January 1996 | €0.47 | €41.83 |
| December 1995 | €0.45 | €40.81 |
| November 1995 | €0.46 | €41.71 |
| October 1995 | €0.41 | €37.56 |
| September 1995 | €0.42 | €38.34 |
| August 1995 | €0.44 | €39.91 |
| July 1995 | €0.44 | €40.27 |
| June 1995 | €0.39 | €35.76 |
| May 1995 | €0.38 | €34.80 |
| April 1995 | €0.35 | €32.45 |
| March 1995 | €0.33 | €30.65 |
| February 1995 | €0.33 | €29.93 |
| January 1995 | €0.33 | €30.47 |
| December 1994 | €0.36 | €33.06 |
| November 1994 | €0.39 | €35.94 |
| October 1994 | €0.36 | €33.24 |
| September 1994 | €0.38 | €35.46 |
| August 1994 | €0.36 | €33.24 |
| July 1994 | €0.37 | €34.26 |
| June 1994 | €0.33 | €30.23 |
| May 1994 | €0.38 | €35.76 |
| April 1994 | €0.37 | €34.32 |
| March 1994 | €0.39 | €36.54 |
| February 1994 | €0.43 | €40.03 |
| January 1994 | €0.47 | €43.87 |
| December 1993 | €0.48 | €45.08 |
| November 1993 | €0.39 | €36.66 |
| October 1993 | €0.40 | €37.38 |
| September 1993 | €0.39 | €36.48 |
| August 1993 | €0.38 | €36.06 |
| July 1993 | €0.35 | €33.42 |
| June 1993 | €0.32 | €30.05 |
| May 1993 | €0.32 | €30.65 |
| April 1993 | €0.32 | €30.41 |
| March 1993 | €0.30 | €28.31 |
| February 1993 | €0.27 | €26.20 |
| January 1993 | €0.27 | €25.63 |
| December 1992 | €0.23 | €21.64 |
| November 1992 | €0.23 | €22.60 |
| October 1992 | €0.20 | €19.53 |
| September 1992 | €0.20 | €19.11 |
| August 1992 | €0.24 | €23.14 |
MAP.MC
Price: €2.26
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 7.96%
Payout Ratio: 46.48%
Payout Ratio Range:
Dividend Per Share: 0.18 EUR
Earnings Per Share: 0.22 EUR
P/E Ratio: 9.63
Exchange: MCE
Sector: Financial Services
Industry: Insurance - Diversified
Volume: 3.0 million
Market Capitalization: 7.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 6.68%
DGR5: 4.04%
DGR10: 7.74%
DGR20: 10.19%