Manitou BF S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	17.700	17.800	17.380	17.460	15.827	20,890
2024-09-04	18.200	18.220	17.660	17.700	16.044	31,408
2024-09-03	18.840	18.840	18.320	18.360	16.642	8,394
2024-09-02	19.000	19.040	18.620	18.740	16.987	11,875
2024-08-30	18.800	18.980	18.760	18.940	17.168	21,377
2024-08-29	18.620	18.700	18.200	18.500	16.769	19,189
2024-08-28	18.880	18.900	18.480	18.520	16.788	14,421
2024-08-27	19.000	19.100	18.780	18.820	17.059	7,913
2024-08-26	19.240	19.240	18.980	19.000	17.223	9,491
2024-08-23	18.880	19.240	18.720	19.180	17.386	32,282
2024-08-22	19.000	19.080	18.880	18.880	17.114	11,258
2024-08-21	19.000	19.080	18.900	19.000	17.223	8,521
2024-08-20	19.200	19.200	18.940	18.940	17.168	12,584
2024-08-19	18.920	19.280	18.920	19.100	17.313	29,118
2024-08-16	19.100	19.200	18.900	18.900	17.132	11,204
2024-08-15	19.200	19.200	18.880	19.020	17.241	15,980
2024-08-14	19.500	19.660	19.040	19.160	17.368	10,098
2024-08-13	19.580	19.760	19.200	19.500	17.676	9,179
2024-08-12	19.800	19.800	19.260	19.380	17.567	9,221
2024-08-09	19.800	19.960	19.540	19.600	17.766	9,274
2024-08-08	20.000	20.000	19.540	19.700	17.857	9,415
2024-08-07	20.100	20.350	19.900	20.100	18.220	8,294
2024-08-06	20.400	20.575	19.700	19.900	18.038	13,191
2024-08-05	20.100	20.300	19.760	20.100	18.220	25,678
2024-08-02	20.600	20.850	20.150	20.450	18.537	51,728
2024-08-01	21.550	21.550	20.750	20.750	18.809	11,699
2024-07-31	23.100	23.100	21.300	21.400	19.398	27,553
2024-07-30	23.050	23.100	22.900	23.000	20.848	4,829
2024-07-29	23.150	23.250	22.900	22.950	20.803	6,150
2024-07-26	22.950	23.100	22.850	23.100	20.939	2,500
2024-07-25	22.950	22.950	22.550	22.850	20.712	7,422
2024-07-24	23.000	23.150	22.850	22.950	20.803	4,626
2024-07-23	23.450	23.450	23.000	23.050	20.894	3,756
2024-07-22	22.900	23.350	22.900	23.350	21.166	4,133
2024-07-19	23.400	23.400	22.800	22.800	20.667	8,460
2024-07-18	23.150	23.300	23.150	23.300	21.120	3,105
2024-07-17	22.950	23.200	22.950	23.200	21.030	8,134
2024-07-16	23.450	23.450	23.250	23.250	21.075	7,135
2024-07-15	23.500	23.600	23.400	23.450	21.256	8,514
2024-07-12	23.550	23.650	23.350	23.500	21.302	10,301
2024-07-11	23.650	23.650	23.500	23.600	21.392	8,927
2024-07-10	24.300	24.300	23.500	23.500	21.302	10,013
2024-07-09	24.950	24.950	24.200	24.200	21.936	21,614
2024-07-08	24.500	25.350	24.500	24.800	22.480	15,395
2024-07-05	24.350	24.850	24.200	24.300	22.027	13,337
2024-07-04	24.500	24.650	24.100	24.350	22.072	12,174
2024-07-03	23.800	24.500	23.800	24.200	21.936	27,920
2024-07-02	23.000	23.850	23.000	23.700	21.483	24,315
2024-07-01	22.000	23.100	21.700	23.000	20.848	31,286
2024-06-28	21.100	21.200	20.600	20.800	18.854	16,524
2024-06-27	21.850	21.850	20.950	21.100	19.126	11,795
2024-06-26	22.150	22.250	21.800	21.850	19.806	6,496
2024-06-25	22.450	22.450	22.050	22.150	20.078	11,214
2024-06-24	22.350	22.850	22.150	22.650	20.531	19,045
2024-06-21	23.300	23.300	22.150	22.150	20.078	14,890
2024-06-20	23.000	23.400	22.950	23.150	20.984	12,512
2024-06-19	23.450	23.600	23.000	23.000	20.848	10,361
2024-06-18	22.700	23.250	22.700	23.150	20.984	20,563
2024-06-17	22.450	22.950	22.050	22.400	20.305	28,478
2024-06-14	25.400	25.600	23.800	24.100	20.622	26,351

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.7500 EUR
2025-06-16	1.2500 EUR
2024-06-17	1.3500 EUR
2023-05-30	0.6300 EUR
2022-10-20	0.0104 EUR
2022-07-21	0.0115 EUR
2022-06-20	0.8000 EUR
2022-04-21	0.0136 EUR
2022-02-10	0.0170 EUR
2021-10-21	0.0173 EUR
2021-07-22	0.0165 EUR
2021-06-21	0.6000 EUR
2021-04-22	0.0149 EUR
2021-01-28	0.0146 EUR
2020-12-23	0.5000 EUR
2019-06-17	0.7800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.