Josef Manner & Comp. AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 106.00 | 106.00 | 106.00 | 106.00 | 102.09 | 4 |
| 2025-02-18 | 101.00 | 101.00 | 101.00 | 101.00 | 97.275 | 100 |
| 2025-02-17 | 106.00 | 106.00 | 106.00 | 106.00 | 102.09 | 30 |
| 2025-02-14 | 106.00 | 106.00 | 106.00 | 106.00 | 102.09 | 0 |
| 2025-02-13 | 106.00 | 106.00 | 106.00 | 106.00 | 102.09 | 7 |
| 2025-02-12 | 106.00 | 106.00 | 106.00 | 106.00 | 102.09 | 0 |
| 2025-02-11 | 106.00 | 106.00 | 106.00 | 106.00 | 102.09 | 0 |
| 2025-02-10 | 106.00 | 106.00 | 106.00 | 106.00 | 102.09 | 10 |
| 2025-02-07 | 105.00 | 105.00 | 105.00 | 105.00 | 101.13 | 10 |
| 2025-02-06 | 105.00 | 105.00 | 105.00 | 105.00 | 101.13 | 10 |
| 2025-02-05 | 105.00 | 105.00 | 105.00 | 105.00 | 101.13 | 5 |
| 2025-02-04 | 105.00 | 105.00 | 105.00 | 105.00 | 101.13 | 0 |
| 2025-02-03 | 105.00 | 105.00 | 105.00 | 105.00 | 101.13 | 11 |
| 2025-01-31 | 105.00 | 105.00 | 105.00 | 105.00 | 101.13 | 60 |
| 2025-01-30 | 106.00 | 106.00 | 106.00 | 106.00 | 102.09 | 13 |
| 2025-01-29 | 106.00 | 106.00 | 106.00 | 106.00 | 102.09 | 10 |
| 2025-01-28 | 106.00 | 106.00 | 106.00 | 106.00 | 102.09 | 2 |
| 2025-01-27 | 120.00 | 120.00 | 120.00 | 120.00 | 115.57 | 0 |
| 2025-01-24 | 120.00 | 120.00 | 120.00 | 120.00 | 115.57 | 35 |
| 2025-01-23 | 107.00 | 107.00 | 107.00 | 107.00 | 103.05 | 0 |
| 2025-01-22 | 107.00 | 107.00 | 107.00 | 107.00 | 103.05 | 0 |
| 2025-01-21 | 107.00 | 107.00 | 107.00 | 107.00 | 103.05 | 0 |
| 2025-01-20 | 107.00 | 107.00 | 107.00 | 107.00 | 103.05 | 26 |
| 2025-01-17 | 107.00 | 107.00 | 107.00 | 107.00 | 103.05 | 0 |
| 2025-01-16 | 107.00 | 107.00 | 107.00 | 107.00 | 103.05 | 0 |
| 2025-01-15 | 107.00 | 107.00 | 107.00 | 107.00 | 103.05 | 0 |
| 2025-01-14 | 107.00 | 107.00 | 107.00 | 107.00 | 103.05 | 9 |
| 2025-01-13 | 107.00 | 107.00 | 107.00 | 107.00 | 103.05 | 1 |
| 2025-01-10 | 107.00 | 107.00 | 107.00 | 107.00 | 103.05 | 0 |
| 2025-01-09 | 107.00 | 107.00 | 107.00 | 107.00 | 103.05 | 15 |
| 2025-01-08 | 107.00 | 107.00 | 107.00 | 107.00 | 103.05 | 0 |
| 2025-01-07 | 107.00 | 107.00 | 107.00 | 107.00 | 103.05 | 0 |
| 2025-01-06 | 107.00 | 107.00 | 107.00 | 107.00 | 103.05 | 0 |
| 2025-01-03 | 107.00 | 107.00 | 107.00 | 107.00 | 103.05 | 6 |
| 2025-01-02 | 103.00 | 103.00 | 103.00 | 103.00 | 99.201 | 6 |
| 2024-12-30 | 103.00 | 103.00 | 103.00 | 103.00 | 99.201 | 40 |
| 2024-12-27 | 108.00 | 108.00 | 108.00 | 108.00 | 104.02 | 80 |
| 2024-12-23 | 108.00 | 108.00 | 108.00 | 108.00 | 104.02 | 50 |
| 2024-12-20 | 104.00 | 104.00 | 104.00 | 104.00 | 100.16 | 0 |
| 2024-12-19 | 104.00 | 104.00 | 104.00 | 104.00 | 100.16 | 0 |
| 2024-12-18 | 104.00 | 104.00 | 104.00 | 104.00 | 100.16 | 0 |
| 2024-12-17 | 104.00 | 104.00 | 104.00 | 104.00 | 100.16 | 1 |
| 2024-12-16 | 107.00 | 107.00 | 107.00 | 107.00 | 103.05 | 0 |
| 2024-12-13 | 107.00 | 107.00 | 107.00 | 107.00 | 103.05 | 0 |
| 2024-12-12 | 107.00 | 107.00 | 107.00 | 107.00 | 103.05 | 10 |
| 2024-12-11 | 107.00 | 107.00 | 107.00 | 107.00 | 103.05 | 50 |
| 2024-12-10 | 108.00 | 108.00 | 108.00 | 108.00 | 104.02 | 0 |
| 2024-12-09 | 108.00 | 108.00 | 108.00 | 108.00 | 104.02 | 20 |
| 2024-12-06 | 103.00 | 103.00 | 103.00 | 103.00 | 99.201 | 0 |
| 2024-12-05 | 103.00 | 103.00 | 103.00 | 103.00 | 99.201 | 0 |
| 2024-12-04 | 103.00 | 103.00 | 103.00 | 103.00 | 99.201 | 0 |
| 2024-12-03 | 103.00 | 103.00 | 103.00 | 103.00 | 99.201 | 0 |
| 2024-12-02 | 103.00 | 103.00 | 103.00 | 103.00 | 99.201 | 0 |
| 2024-11-29 | 103.00 | 103.00 | 103.00 | 103.00 | 99.201 | 5 |
| 2024-11-28 | 103.00 | 103.00 | 103.00 | 103.00 | 99.201 | 0 |
| 2024-11-27 | 103.00 | 103.00 | 103.00 | 103.00 | 99.201 | 60 |
| 2024-11-26 | 103.00 | 103.00 | 103.00 | 103.00 | 99.201 | 24 |
| 2024-11-25 | 104.00 | 104.00 | 104.00 | 104.00 | 100.16 | 12 |
| 2024-11-22 | 104.00 | 104.00 | 104.00 | 104.00 | 100.16 | 20 |
| 2024-11-21 | 104.00 | 104.00 | 104.00 | 104.00 | 100.16 | 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.