Manitou BF S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	24.150	24.950	24.000	24.150	20.665	50,062
2024-03-15	23.800	24.600	23.700	24.200	20.707	25,325
2024-03-14	24.200	24.300	23.550	23.700	20.280	10,480
2024-03-13	24.100	24.450	23.550	24.300	20.793	17,507
2024-03-12	24.000	24.150	23.650	24.100	20.622	14,458
2024-03-11	23.250	23.850	23.100	23.850	20.408	30,992
2024-03-08	23.750	23.750	22.950	22.950	19.638	20,385
2024-03-07	23.950	24.550	23.400	23.650	20.237	37,447
2024-03-06	22.650	23.200	22.650	23.100	19.766	12,600
2024-03-05	22.750	22.750	22.450	22.750	19.467	6,529
2024-03-04	22.350	22.850	22.150	22.750	19.467	8,429
2024-03-01	22.200	22.450	22.000	22.200	18.996	8,700
2024-02-29	22.000	22.350	21.900	22.100	18.910	8,838
2024-02-28	22.300	22.450	21.700	21.850	18.697	17,433
2024-02-27	22.600	22.600	22.200	22.200	18.996	8,888
2024-02-26	22.550	22.550	21.900	22.550	19.296	11,091
2024-02-23	22.450	22.600	22.000	22.500	19.253	25,900
2024-02-22	22.000	22.450	21.850	22.450	19.210	33,559
2024-02-21	21.900	22.000	21.700	21.800	18.654	11,155
2024-02-20	22.200	22.200	21.700	21.700	18.568	11,291
2024-02-19	22.450	22.450	21.900	22.200	18.996	13,977
2024-02-16	21.500	22.050	21.400	21.850	18.697	11,903
2024-02-15	21.400	21.600	21.100	21.150	18.098	15,283
2024-02-14	20.950	21.100	20.650	21.000	17.969	6,377
2024-02-13	21.300	21.300	20.600	20.850	17.841	5,833
2024-02-12	20.850	21.400	20.850	21.200	18.140	11,310
2024-02-09	20.450	20.700	20.100	20.700	17.713	10,025
2024-02-08	19.920	20.550	19.920	20.150	17.242	14,559
2024-02-07	20.200	20.250	19.880	20.000	17.114	12,097
2024-02-06	20.400	20.400	20.100	20.100	17.199	11,546
2024-02-05	20.250	20.550	20.100	20.350	17.413	9,873
2024-02-02	20.350	20.450	20.000	20.000	17.114	15,867
2024-02-01	20.750	20.750	20.150	20.250	17.327	11,513
2024-01-31	20.800	20.950	20.600	20.750	17.755	7,433
2024-01-30	20.700	20.850	20.600	20.650	17.670	10,920
2024-01-29	21.000	21.000	20.600	20.750	17.755	12,481
2024-01-26	20.300	21.200	20.300	20.600	17.627	44,723
2024-01-25	20.100	20.200	19.780	19.920	17.045	13,945
2024-01-24	20.050	20.300	19.800	19.980	17.096	25,241
2024-01-23	20.700	20.750	20.050	20.200	17.285	30,036
2024-01-22	21.000	21.000	20.700	20.700	17.713	9,373
2024-01-19	21.750	21.750	20.750	20.800	17.798	17,008
2024-01-18	21.500	21.800	21.350	21.350	18.269	7,992
2024-01-17	21.650	21.650	21.050	21.250	18.183	22,440
2024-01-16	22.050	22.050	21.550	21.850	18.697	11,194
2024-01-15	22.500	22.700	21.950	21.950	18.782	10,282
2024-01-12	22.300	22.700	22.300	22.700	19.424	3,630
2024-01-11	22.100	22.350	21.900	22.100	18.910	3,666
2024-01-10	22.550	22.550	22.200	22.250	19.039	2,685
2024-01-09	22.750	22.750	22.300	22.550	19.296	2,276
2024-01-08	22.650	22.700	22.300	22.650	19.381	2,909
2024-01-05	22.750	22.750	22.400	22.550	19.296	4,914
2024-01-04	22.100	22.750	21.950	22.750	19.467	11,600
2024-01-03	22.750	22.800	22.050	22.150	18.953	8,153
2024-01-02	23.300	23.350	22.750	22.850	19.552	2,983
2023-12-29	22.900	23.550	22.900	23.200	19.852	4,717
2023-12-28	22.800	23.200	22.800	23.100	19.766	4,657
2023-12-27	22.950	23.100	22.750	23.050	19.723	10,080
2023-12-22	23.350	23.350	22.600	22.750	19.467	10,311
2023-12-21	22.600	23.250	22.550	23.100	19.766	9,109

← NewerPage 12 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.