Josef Manner & Comp. AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-19 | 110.00 | 110.00 | 110.00 | 110.00 | 102.42 | 0 |
| 2022-07-18 | 110.00 | 110.00 | 110.00 | 110.00 | 102.42 | 3 |
| 2022-07-15 | 110.00 | 110.00 | 110.00 | 110.00 | 102.42 | 0 |
| 2022-07-14 | 110.00 | 110.00 | 110.00 | 110.00 | 102.42 | 10 |
| 2022-07-13 | 110.00 | 110.00 | 110.00 | 110.00 | 102.42 | 42 |
| 2022-07-12 | 108.00 | 108.00 | 108.00 | 108.00 | 100.56 | 15 |
| 2022-07-11 | 110.00 | 110.00 | 110.00 | 110.00 | 102.42 | 5 |
| 2022-07-08 | 110.00 | 110.00 | 110.00 | 110.00 | 102.42 | 0 |
| 2022-07-07 | 110.00 | 110.00 | 110.00 | 110.00 | 102.42 | 3 |
| 2022-07-06 | 110.00 | 110.00 | 110.00 | 110.00 | 102.42 | 20 |
| 2022-07-05 | 110.00 | 110.00 | 110.00 | 110.00 | 102.42 | 10 |
| 2022-07-04 | 108.00 | 108.00 | 108.00 | 108.00 | 100.56 | 0 |
| 2022-07-01 | 108.00 | 108.00 | 108.00 | 108.00 | 100.56 | 0 |
| 2022-06-30 | 108.00 | 108.00 | 108.00 | 108.00 | 100.56 | 0 |
| 2022-06-29 | 108.00 | 108.00 | 108.00 | 108.00 | 100.56 | 38 |
| 2022-06-28 | 107.00 | 107.00 | 107.00 | 107.00 | 99.630 | 0 |
| 2022-06-27 | 107.00 | 107.00 | 107.00 | 107.00 | 99.630 | 0 |
| 2022-06-24 | 107.00 | 107.00 | 107.00 | 107.00 | 99.630 | 0 |
| 2022-06-23 | 107.00 | 107.00 | 107.00 | 107.00 | 99.630 | 2 |
| 2022-06-22 | 105.00 | 105.00 | 105.00 | 105.00 | 97.768 | 1 |
| 2022-06-21 | 106.00 | 106.00 | 106.00 | 106.00 | 98.699 | 1 |
| 2022-06-20 | 107.00 | 107.00 | 107.00 | 107.00 | 99.630 | 5 |
| 2022-06-17 | 107.00 | 107.00 | 107.00 | 107.00 | 99.630 | 1 |
| 2022-06-16 | 106.00 | 106.00 | 106.00 | 106.00 | 98.699 | 15 |
| 2022-06-15 | 106.00 | 106.00 | 106.00 | 106.00 | 98.699 | 0 |
| 2022-06-14 | 106.00 | 106.00 | 106.00 | 106.00 | 98.699 | 18 |
| 2022-06-13 | 107.00 | 107.00 | 107.00 | 107.00 | 99.630 | 0 |
| 2022-06-10 | 107.00 | 107.00 | 107.00 | 107.00 | 99.630 | 0 |
| 2022-06-09 | 107.00 | 107.00 | 107.00 | 107.00 | 99.630 | 0 |
| 2022-06-08 | 107.00 | 107.00 | 107.00 | 107.00 | 99.630 | 50 |
| 2022-06-07 | 112.00 | 112.00 | 112.00 | 112.00 | 104.29 | 0 |
| 2022-06-03 | 112.00 | 112.00 | 112.00 | 112.00 | 104.29 | 0 |
| 2022-06-02 | 112.00 | 112.00 | 112.00 | 112.00 | 104.29 | 0 |
| 2022-06-01 | 112.00 | 112.00 | 112.00 | 112.00 | 104.29 | 1 |
| 2022-05-31 | 112.00 | 112.00 | 112.00 | 112.00 | 104.29 | 0 |
| 2022-05-30 | 112.00 | 112.00 | 112.00 | 112.00 | 104.29 | 0 |
| 2022-05-27 | 112.00 | 112.00 | 112.00 | 112.00 | 104.29 | 0 |
| 2022-05-26 | 112.00 | 112.00 | 112.00 | 112.00 | 104.29 | 0 |
| 2022-05-25 | 112.00 | 112.00 | 112.00 | 112.00 | 104.29 | 0 |
| 2022-05-24 | 112.00 | 112.00 | 112.00 | 112.00 | 104.29 | 0 |
| 2022-05-23 | 112.00 | 112.00 | 112.00 | 112.00 | 104.29 | 0 |
| 2022-05-20 | 112.00 | 112.00 | 112.00 | 112.00 | 104.29 | 100 |
| 2022-05-19 | 107.00 | 107.00 | 107.00 | 107.00 | 99.630 | 3 |
| 2022-05-18 | 112.00 | 112.00 | 112.00 | 112.00 | 104.29 | 0 |
| 2022-05-17 | 112.00 | 112.00 | 112.00 | 112.00 | 104.29 | 3 |
| 2022-05-16 | 107.00 | 107.00 | 107.00 | 107.00 | 99.630 | 200 |
| 2022-05-13 | 115.00 | 115.00 | 115.00 | 115.00 | 107.08 | 0 |
| 2022-05-12 | 115.00 | 115.00 | 115.00 | 115.00 | 107.08 | 0 |
| 2022-05-11 | 115.00 | 115.00 | 115.00 | 115.00 | 107.08 | 0 |
| 2022-05-10 | 115.00 | 115.00 | 115.00 | 115.00 | 107.08 | 0 |
| 2022-05-09 | 115.00 | 115.00 | 115.00 | 115.00 | 107.08 | 50 |
| 2022-05-06 | 121.00 | 121.00 | 121.00 | 121.00 | 112.67 | 0 |
| 2022-05-05 | 121.00 | 121.00 | 121.00 | 121.00 | 112.67 | 0 |
| 2022-05-04 | 121.00 | 121.00 | 121.00 | 121.00 | 112.67 | 0 |
| 2022-05-03 | 121.00 | 121.00 | 121.00 | 121.00 | 112.67 | 0 |
| 2022-05-02 | 121.00 | 121.00 | 121.00 | 121.00 | 112.67 | 0 |
| 2022-04-29 | 121.00 | 121.00 | 121.00 | 121.00 | 112.67 | 0 |
| 2022-04-28 | 121.00 | 121.00 | 121.00 | 121.00 | 112.67 | 6 |
| 2022-04-27 | 120.00 | 120.00 | 120.00 | 120.00 | 111.73 | 0 |
| 2022-04-26 | 120.00 | 120.00 | 120.00 | 120.00 | 111.73 | 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.