Josef Manner & Comp. AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 108.00 | 108.00 | 108.00 | 108.00 | 102.35 | 0 |
| 2023-06-23 | 108.00 | 108.00 | 108.00 | 108.00 | 102.35 | 0 |
| 2023-06-22 | 108.00 | 108.00 | 108.00 | 108.00 | 102.35 | 0 |
| 2023-06-21 | 108.00 | 108.00 | 108.00 | 108.00 | 102.35 | 0 |
| 2023-06-20 | 108.00 | 108.00 | 108.00 | 108.00 | 102.35 | 0 |
| 2023-06-19 | 108.00 | 108.00 | 108.00 | 108.00 | 102.35 | 0 |
| 2023-06-16 | 108.00 | 108.00 | 108.00 | 108.00 | 102.35 | 0 |
| 2023-06-15 | 108.00 | 108.00 | 108.00 | 108.00 | 102.35 | 0 |
| 2023-06-14 | 108.00 | 108.00 | 108.00 | 108.00 | 102.35 | 0 |
| 2023-06-13 | 108.00 | 108.00 | 108.00 | 108.00 | 102.35 | 0 |
| 2023-06-12 | 108.00 | 108.00 | 108.00 | 108.00 | 102.35 | 0 |
| 2023-06-09 | 108.00 | 108.00 | 108.00 | 108.00 | 102.35 | 63 |
| 2023-06-08 | 128.00 | 128.00 | 128.00 | 128.00 | 121.31 | 118 |
| 2023-06-07 | 108.00 | 108.00 | 108.00 | 108.00 | 102.35 | 14 |
| 2023-06-06 | 114.00 | 114.00 | 114.00 | 114.00 | 108.04 | 2 |
| 2023-06-05 | 114.00 | 114.00 | 114.00 | 114.00 | 108.04 | 11 |
| 2023-06-02 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 0 |
| 2023-06-01 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 0 |
| 2023-05-31 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 0 |
| 2023-05-30 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 0 |
| 2023-05-29 | 110.00 | 110.00 | 110.00 | 110.00 | 103.11 | 5 |
| 2023-05-26 | 110.00 | 110.00 | 110.00 | 110.00 | 103.11 | 0 |
| 2023-05-25 | 110.00 | 110.00 | 110.00 | 110.00 | 103.11 | 0 |
| 2023-05-24 | 110.00 | 110.00 | 110.00 | 110.00 | 103.11 | 10 |
| 2023-05-23 | 108.00 | 108.00 | 108.00 | 108.00 | 101.24 | 0 |
| 2023-05-22 | 108.00 | 108.00 | 108.00 | 108.00 | 101.24 | 0 |
| 2023-05-19 | 108.00 | 108.00 | 108.00 | 108.00 | 101.24 | 17 |
| 2023-05-18 | 107.00 | 107.00 | 107.00 | 107.00 | 100.30 | 0 |
| 2023-05-17 | 107.00 | 107.00 | 107.00 | 107.00 | 100.30 | 12 |
| 2023-05-16 | 115.00 | 115.00 | 115.00 | 115.00 | 107.80 | 0 |
| 2023-05-15 | 115.00 | 115.00 | 115.00 | 115.00 | 107.80 | 2 |
| 2023-05-12 | 115.00 | 115.00 | 115.00 | 115.00 | 107.80 | 0 |
| 2023-05-11 | 115.00 | 115.00 | 115.00 | 115.00 | 107.80 | 0 |
| 2023-05-10 | 115.00 | 115.00 | 115.00 | 115.00 | 107.80 | 2 |
| 2023-05-09 | 107.00 | 107.00 | 107.00 | 107.00 | 100.30 | 0 |
| 2023-05-08 | 107.00 | 107.00 | 107.00 | 107.00 | 100.30 | 46 |
| 2023-05-05 | 107.00 | 107.00 | 107.00 | 107.00 | 100.30 | 0 |
| 2023-05-04 | 107.00 | 107.00 | 107.00 | 107.00 | 100.30 | 0 |
| 2023-05-03 | 107.00 | 107.00 | 107.00 | 107.00 | 100.30 | 0 |
| 2023-05-02 | 107.00 | 107.00 | 107.00 | 107.00 | 100.30 | 0 |
| 2023-04-28 | 107.00 | 107.00 | 107.00 | 107.00 | 100.30 | 26 |
| 2023-04-27 | 115.00 | 115.00 | 115.00 | 115.00 | 107.80 | 26 |
| 2023-04-26 | 115.00 | 115.00 | 115.00 | 115.00 | 107.80 | 11 |
| 2023-04-25 | 110.00 | 110.00 | 110.00 | 110.00 | 103.11 | 0 |
| 2023-04-24 | 110.00 | 110.00 | 110.00 | 110.00 | 103.11 | 0 |
| 2023-04-21 | 110.00 | 110.00 | 110.00 | 110.00 | 103.11 | 9 |
| 2023-04-20 | 110.00 | 110.00 | 110.00 | 110.00 | 103.11 | 0 |
| 2023-04-19 | 110.00 | 110.00 | 110.00 | 110.00 | 103.11 | 0 |
| 2023-04-18 | 110.00 | 110.00 | 110.00 | 110.00 | 103.11 | 0 |
| 2023-04-17 | 110.00 | 110.00 | 110.00 | 110.00 | 103.11 | 0 |
| 2023-04-14 | 110.00 | 110.00 | 110.00 | 110.00 | 103.11 | 0 |
| 2023-04-13 | 110.00 | 110.00 | 110.00 | 110.00 | 103.11 | 0 |
| 2023-04-12 | 110.00 | 110.00 | 110.00 | 110.00 | 103.11 | 0 |
| 2023-04-11 | 110.00 | 110.00 | 110.00 | 110.00 | 103.11 | 0 |
| 2023-04-06 | 110.00 | 110.00 | 110.00 | 110.00 | 103.11 | 1 |
| 2023-04-05 | 109.00 | 109.00 | 109.00 | 109.00 | 102.17 | 0 |
| 2023-04-04 | 109.00 | 109.00 | 109.00 | 109.00 | 102.17 | 0 |
| 2023-04-03 | 109.00 | 109.00 | 109.00 | 109.00 | 102.17 | 0 |
| 2023-03-31 | 109.00 | 109.00 | 109.00 | 109.00 | 102.17 | 0 |
| 2023-03-30 | 109.00 | 109.00 | 109.00 | 109.00 | 102.17 | 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.