Josef Manner & Comp. AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 122.00 | 122.00 | 122.00 | 122.00 | 115.62 | 0 |
| 2023-12-11 | 122.00 | 122.00 | 122.00 | 122.00 | 115.62 | 50 |
| 2023-12-08 | 115.00 | 115.00 | 115.00 | 115.00 | 108.99 | 0 |
| 2023-12-07 | 115.00 | 115.00 | 115.00 | 115.00 | 108.99 | 99 |
| 2023-12-06 | 115.00 | 115.00 | 115.00 | 115.00 | 108.99 | 1 |
| 2023-12-05 | 115.00 | 115.00 | 115.00 | 115.00 | 108.99 | 3 |
| 2023-12-04 | 115.00 | 115.00 | 115.00 | 115.00 | 108.99 | 0 |
| 2023-12-01 | 115.00 | 115.00 | 115.00 | 115.00 | 108.99 | 0 |
| 2023-11-30 | 115.00 | 115.00 | 115.00 | 115.00 | 108.99 | 0 |
| 2023-11-29 | 115.00 | 115.00 | 115.00 | 115.00 | 108.99 | 0 |
| 2023-11-28 | 115.00 | 115.00 | 115.00 | 115.00 | 108.99 | 0 |
| 2023-11-27 | 115.00 | 115.00 | 115.00 | 115.00 | 108.99 | 0 |
| 2023-11-24 | 115.00 | 115.00 | 115.00 | 115.00 | 108.99 | 0 |
| 2023-11-23 | 115.00 | 115.00 | 115.00 | 115.00 | 108.99 | 0 |
| 2023-11-22 | 115.00 | 115.00 | 115.00 | 115.00 | 108.99 | 0 |
| 2023-11-21 | 115.00 | 115.00 | 115.00 | 115.00 | 108.99 | 0 |
| 2023-11-20 | 115.00 | 115.00 | 115.00 | 115.00 | 108.99 | 100 |
| 2023-11-17 | 115.00 | 115.00 | 115.00 | 115.00 | 108.99 | 2 |
| 2023-11-16 | 115.00 | 115.00 | 115.00 | 115.00 | 108.99 | 5 |
| 2023-11-15 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 0 |
| 2023-11-14 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 0 |
| 2023-11-13 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 5 |
| 2023-11-10 | 108.00 | 108.00 | 108.00 | 108.00 | 102.35 | 0 |
| 2023-11-09 | 108.00 | 108.00 | 108.00 | 108.00 | 102.35 | 2 |
| 2023-11-08 | 108.00 | 108.00 | 108.00 | 108.00 | 102.35 | 0 |
| 2023-11-07 | 108.00 | 108.00 | 108.00 | 108.00 | 102.35 | 0 |
| 2023-11-06 | 108.00 | 108.00 | 108.00 | 108.00 | 102.35 | 40 |
| 2023-11-03 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 2 |
| 2023-11-02 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 0 |
| 2023-11-01 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 0 |
| 2023-10-31 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 0 |
| 2023-10-30 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 0 |
| 2023-10-27 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 0 |
| 2023-10-25 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 0 |
| 2023-10-24 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 0 |
| 2023-10-23 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 0 |
| 2023-10-20 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 0 |
| 2023-10-19 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 0 |
| 2023-10-18 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 0 |
| 2023-10-17 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 0 |
| 2023-10-16 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 5 |
| 2023-10-13 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 0 |
| 2023-10-12 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 0 |
| 2023-10-11 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 100 |
| 2023-10-10 | 115.00 | 115.00 | 115.00 | 115.00 | 108.99 | 100 |
| 2023-10-09 | 115.00 | 115.00 | 115.00 | 115.00 | 108.99 | 0 |
| 2023-10-06 | 115.00 | 115.00 | 115.00 | 115.00 | 108.99 | 50 |
| 2023-10-05 | 111.00 | 111.00 | 111.00 | 111.00 | 105.20 | 0 |
| 2023-10-04 | 111.00 | 111.00 | 111.00 | 111.00 | 105.20 | 0 |
| 2023-10-03 | 111.00 | 111.00 | 111.00 | 111.00 | 105.20 | 0 |
| 2023-10-02 | 111.00 | 111.00 | 111.00 | 111.00 | 105.20 | 0 |
| 2023-09-29 | 111.00 | 111.00 | 111.00 | 111.00 | 105.20 | 0 |
| 2023-09-28 | 111.00 | 111.00 | 111.00 | 111.00 | 105.20 | 1 |
| 2023-09-27 | 111.00 | 111.00 | 111.00 | 111.00 | 105.20 | 0 |
| 2023-09-26 | 111.00 | 111.00 | 111.00 | 111.00 | 105.20 | 60 |
| 2023-09-25 | 112.00 | 112.00 | 112.00 | 112.00 | 106.14 | 0 |
| 2023-09-22 | 112.00 | 112.00 | 112.00 | 112.00 | 106.14 | 10 |
| 2023-09-21 | 112.00 | 112.00 | 112.00 | 112.00 | 106.14 | 0 |
| 2023-09-20 | 112.00 | 112.00 | 112.00 | 112.00 | 106.14 | 0 |
| 2023-09-19 | 112.00 | 112.00 | 112.00 | 112.00 | 106.14 | 0 |
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.