Josef Manner & Comp. AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 0 |
| 2024-03-07 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 0 |
| 2024-03-06 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 0 |
| 2024-03-05 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 0 |
| 2024-03-04 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 0 |
| 2024-03-01 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 0 |
| 2024-02-29 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 0 |
| 2024-02-28 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 0 |
| 2024-02-27 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 0 |
| 2024-02-26 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 0 |
| 2024-02-23 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 0 |
| 2024-02-22 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 0 |
| 2024-02-21 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 0 |
| 2024-02-20 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 10 |
| 2024-02-19 | 112.00 | 112.00 | 112.00 | 112.00 | 106.14 | 0 |
| 2024-02-16 | 112.00 | 112.00 | 112.00 | 112.00 | 106.14 | 0 |
| 2024-02-15 | 112.00 | 112.00 | 112.00 | 112.00 | 106.14 | 0 |
| 2024-02-14 | 112.00 | 112.00 | 112.00 | 112.00 | 106.14 | 0 |
| 2024-02-13 | 112.00 | 112.00 | 112.00 | 112.00 | 106.14 | 1 |
| 2024-02-12 | 112.00 | 112.00 | 112.00 | 112.00 | 106.14 | 21 |
| 2024-02-09 | 113.00 | 113.00 | 113.00 | 113.00 | 107.09 | 0 |
| 2024-02-08 | 113.00 | 113.00 | 113.00 | 113.00 | 107.09 | 108 |
| 2024-02-07 | 116.00 | 116.00 | 116.00 | 116.00 | 109.93 | 10 |
| 2024-02-06 | 113.00 | 113.00 | 113.00 | 113.00 | 107.09 | 44 |
| 2024-02-05 | 120.00 | 120.00 | 120.00 | 120.00 | 113.72 | 150 |
| 2024-02-02 | 114.00 | 114.00 | 114.00 | 114.00 | 108.04 | 11 |
| 2024-02-01 | 113.00 | 113.00 | 113.00 | 113.00 | 107.09 | 0 |
| 2024-01-31 | 113.00 | 113.00 | 113.00 | 113.00 | 107.09 | 0 |
| 2024-01-30 | 113.00 | 113.00 | 113.00 | 113.00 | 107.09 | 42 |
| 2024-01-29 | 113.00 | 113.00 | 113.00 | 113.00 | 107.09 | 44 |
| 2024-01-26 | 113.00 | 113.00 | 113.00 | 113.00 | 107.09 | 0 |
| 2024-01-25 | 113.00 | 113.00 | 113.00 | 113.00 | 107.09 | 0 |
| 2024-01-24 | 113.00 | 113.00 | 113.00 | 113.00 | 107.09 | 2 |
| 2024-01-23 | 113.00 | 113.00 | 113.00 | 113.00 | 107.09 | 0 |
| 2024-01-22 | 113.00 | 113.00 | 113.00 | 113.00 | 107.09 | 0 |
| 2024-01-19 | 113.00 | 113.00 | 113.00 | 113.00 | 107.09 | 0 |
| 2024-01-18 | 113.00 | 113.00 | 113.00 | 113.00 | 107.09 | 0 |
| 2024-01-17 | 113.00 | 113.00 | 113.00 | 113.00 | 107.09 | 0 |
| 2024-01-16 | 113.00 | 113.00 | 113.00 | 113.00 | 107.09 | 0 |
| 2024-01-15 | 113.00 | 113.00 | 113.00 | 113.00 | 107.09 | 0 |
| 2024-01-12 | 113.00 | 113.00 | 113.00 | 113.00 | 107.09 | 0 |
| 2024-01-11 | 113.00 | 113.00 | 113.00 | 113.00 | 107.09 | 0 |
| 2024-01-10 | 113.00 | 113.00 | 113.00 | 113.00 | 107.09 | 0 |
| 2024-01-09 | 113.00 | 113.00 | 113.00 | 113.00 | 107.09 | 3 |
| 2024-01-08 | 111.00 | 111.00 | 111.00 | 111.00 | 105.20 | 10 |
| 2024-01-05 | 111.00 | 111.00 | 111.00 | 111.00 | 105.20 | 0 |
| 2024-01-04 | 111.00 | 111.00 | 111.00 | 111.00 | 105.20 | 2 |
| 2024-01-03 | 111.00 | 111.00 | 111.00 | 111.00 | 105.20 | 0 |
| 2024-01-02 | 111.00 | 111.00 | 111.00 | 111.00 | 105.20 | 0 |
| 2023-12-29 | 111.00 | 111.00 | 111.00 | 111.00 | 105.20 | 0 |
| 2023-12-28 | 111.00 | 111.00 | 111.00 | 111.00 | 105.20 | 0 |
| 2023-12-27 | 111.00 | 111.00 | 111.00 | 111.00 | 105.20 | 0 |
| 2023-12-22 | 111.00 | 111.00 | 111.00 | 111.00 | 105.20 | 0 |
| 2023-12-21 | 111.00 | 111.00 | 111.00 | 111.00 | 105.20 | 0 |
| 2023-12-20 | 111.00 | 111.00 | 111.00 | 111.00 | 105.20 | 0 |
| 2023-12-19 | 111.00 | 111.00 | 111.00 | 111.00 | 105.20 | 0 |
| 2023-12-18 | 111.00 | 111.00 | 111.00 | 111.00 | 105.20 | 6 |
| 2023-12-15 | 115.00 | 115.00 | 115.00 | 115.00 | 108.99 | 0 |
| 2023-12-14 | 115.00 | 115.00 | 115.00 | 115.00 | 108.99 | 0 |
| 2023-12-13 | 115.00 | 115.00 | 115.00 | 115.00 | 108.99 | 1 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 2.0000 EUR |
| 2025-05-27 | 2.0000 EUR |
| 2024-05-28 | 1.6000 EUR |
| 2023-05-30 | 1.2000 EUR |
| 2022-12-02 | 0.8000 EUR |
| 2021-05-27 | 0.8000 EUR |
| 2020-08-05 | 0.4000 EUR |
| 2020-06-02 | 0.6983 EUR |
| 2019-06-03 | 0.8000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.