Manitou BF S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	27.250	27.400	25.700	25.700	21.991	9,400
2024-06-12	27.050	27.450	27.050	27.250	23.317	8,624
2024-06-11	27.500	27.700	26.750	27.050	23.146	8,097
2024-06-10	28.150	28.150	26.650	27.500	23.531	17,239
2024-06-07	28.650	28.700	28.200	28.550	24.430	10,922
2024-06-06	28.300	29.000	28.250	28.650	24.515	34,472
2024-06-05	28.000	28.200	27.650	28.150	24.087	4,528
2024-06-04	28.100	28.200	27.450	27.700	23.702	14,636
2024-06-03	27.750	28.300	27.500	28.100	24.045	14,904
2024-05-31	27.300	27.700	27.200	27.700	23.702	22,652
2024-05-30	27.550	27.600	27.200	27.300	23.360	5,006
2024-05-29	27.550	27.750	27.250	27.450	23.488	8,170
2024-05-28	27.500	27.950	27.500	27.500	23.531	5,917
2024-05-27	27.800	27.850	27.400	27.400	23.446	3,858
2024-05-24	27.100	27.900	26.650	27.900	23.873	12,094
2024-05-23	26.850	27.350	26.850	27.150	23.232	10,414
2024-05-22	27.350	27.350	26.750	26.750	22.889	8,441
2024-05-21	27.300	27.700	27.250	27.350	23.403	7,587
2024-05-20	27.250	27.500	27.250	27.300	23.360	3,893
2024-05-17	27.100	27.400	26.900	27.250	23.317	8,259
2024-05-16	27.100	27.450	26.050	27.450	23.488	21,060
2024-05-15	28.000	28.000	27.500	27.700	23.702	19,293
2024-05-14	27.400	28.000	27.350	27.900	23.873	20,251
2024-05-13	26.150	27.350	26.100	27.250	23.317	25,262
2024-05-10	26.200	26.300	25.500	26.000	22.248	29,179
2024-05-09	25.650	26.200	25.650	26.200	22.419	12,580
2024-05-08	24.550	25.600	24.550	25.600	21.905	16,290
2024-05-07	24.000	24.650	23.700	24.550	21.007	17,140
2024-05-06	22.700	24.000	22.700	24.000	20.536	31,972
2024-05-03	22.900	23.000	22.700	22.700	19.424	3,553
2024-05-02	23.150	23.250	22.700	22.700	19.424	10,333
2024-04-30	23.050	23.350	22.850	23.050	19.723	15,763
2024-04-29	22.850	23.050	22.500	22.850	19.552	15,335
2024-04-26	24.000	24.050	22.450	22.650	19.381	58,553
2024-04-25	25.650	25.650	24.500	24.700	21.135	8,244
2024-04-24	25.550	25.950	25.550	25.650	21.948	10,811
2024-04-23	25.500	25.700	25.300	25.550	21.863	12,318
2024-04-22	25.150	25.550	24.750	25.400	21.734	19,419
2024-04-19	26.350	26.350	24.850	25.250	21.606	17,713
2024-04-18	25.850	26.750	25.850	26.550	22.718	30,197
2024-04-17	25.500	26.000	25.400	25.950	22.205	10,716
2024-04-16	25.450	25.500	24.950	25.400	21.734	12,429
2024-04-15	25.100	25.750	25.100	25.650	21.948	9,837
2024-04-12	25.050	25.700	25.050	25.200	21.563	8,978
2024-04-11	25.450	25.550	25.150	25.150	21.520	3,849
2024-04-10	25.350	25.850	25.200	25.550	21.863	15,330
2024-04-09	25.450	25.600	25.150	25.350	21.691	10,087
2024-04-08	25.350	25.750	25.300	25.450	21.777	12,298
2024-04-05	25.100	25.350	24.850	25.350	21.691	6,171
2024-04-04	25.200	25.500	25.150	25.400	21.734	8,069
2024-04-03	24.850	25.250	24.650	25.200	21.563	9,713
2024-04-02	25.400	25.500	24.600	24.950	21.349	18,132
2024-03-28	25.400	25.400	25.150	25.350	21.691	6,779
2024-03-27	25.100	25.400	25.000	25.400	21.734	7,971
2024-03-26	24.750	25.350	24.500	25.250	21.606	33,342
2024-03-25	24.650	24.850	24.500	24.650	21.092	5,406
2024-03-22	24.500	25.000	24.500	24.850	21.264	20,045
2024-03-21	24.200	24.650	24.100	24.500	20.964	11,403
2024-03-20	23.950	24.100	23.700	24.100	20.622	10,635
2024-03-19	24.150	24.150	23.800	24.100	20.622	12,473

← NewerPage 11 of 22 · 1,284 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.