Manitou BF S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	23.650	23.700	22.700	23.150	19.809	9,659
2023-12-19	23.650	23.650	23.250	23.600	20.194	2,516
2023-12-18	23.400	23.750	23.200	23.600	20.194	15,839
2023-12-15	23.000	23.600	23.000	23.550	20.151	14,725
2023-12-14	21.600	23.250	21.600	22.850	19.552	15,735
2023-12-13	21.750	21.950	21.600	21.650	18.525	5,534
2023-12-12	22.050	22.400	21.650	21.650	18.525	7,892
2023-12-11	22.550	22.900	22.100	22.150	18.953	8,324
2023-12-08	22.400	22.600	22.200	22.450	19.210	7,791
2023-12-07	22.800	22.850	22.100	22.550	19.296	13,308
2023-12-06	22.500	22.800	22.200	22.800	19.509	7,858
2023-12-05	22.800	22.800	21.800	22.100	18.910	11,727
2023-12-04	21.300	22.900	21.300	22.550	19.296	13,098
2023-12-01	21.400	21.400	20.900	21.300	18.226	3,710
2023-11-30	20.950	21.250	20.800	21.200	18.140	10,285
2023-11-29	21.150	21.400	20.700	20.850	17.841	3,292
2023-11-28	21.150	21.250	21.000	21.100	18.055	748
2023-11-27	21.200	21.700	21.000	21.150	18.098	3,136
2023-11-24	21.150	21.400	21.100	21.400	18.311	2,115
2023-11-23	21.450	21.600	21.000	21.250	18.183	4,119
2023-11-22	20.950	21.350	20.950	21.350	18.269	1,335
2023-11-21	21.700	21.800	20.650	21.050	18.012	7,816
2023-11-20	22.000	22.000	21.400	21.400	18.311	8,539
2023-11-17	21.350	21.800	21.200	21.550	18.440	17,374
2023-11-16	21.000	21.200	20.850	21.200	18.140	6,152
2023-11-15	20.300	21.100	20.300	20.800	17.798	5,525
2023-11-14	20.200	20.600	20.100	20.300	17.370	11,010
2023-11-13	20.000	20.250	20.000	20.250	17.327	2,211
2023-11-10	20.700	20.700	19.900	20.050	17.156	7,978
2023-11-09	20.400	20.500	20.350	20.500	17.541	2,280
2023-11-08	20.150	20.350	19.840	20.200	17.285	6,421
2023-11-07	20.050	20.200	19.760	20.150	17.242	4,412
2023-11-06	21.150	21.300	20.000	20.150	17.242	16,876
2023-11-03	19.860	21.200	19.860	21.200	18.140	9,408
2023-11-02	20.100	20.350	19.860	19.860	16.994	3,998
2023-11-01	19.840	20.300	19.820	20.100	17.199	2,606
2023-10-31	19.900	20.100	19.820	19.940	17.062	3,852
2023-10-30	19.580	19.820	19.480	19.820	16.960	2,924
2023-10-27	19.380	19.780	19.200	19.360	16.566	3,880
2023-10-26	19.480	19.820	19.220	19.480	16.669	15,181
2023-10-25	20.400	20.400	19.580	19.680	16.840	6,327
2023-10-24	20.550	20.600	19.840	20.300	17.370	17,604
2023-10-23	20.400	20.500	19.840	20.450	17.499	6,524
2023-10-20	20.500	20.500	19.920	20.000	17.114	8,854
2023-10-19	20.950	20.950	20.400	20.450	17.499	4,674
2023-10-18	20.350	20.950	20.350	20.800	17.798	4,529
2023-10-17	20.750	20.800	20.300	20.350	17.413	5,620
2023-10-16	20.550	20.950	20.400	20.850	17.841	4,349
2023-10-13	20.400	21.000	20.400	20.650	17.670	6,208
2023-10-12	20.450	20.700	20.400	20.400	17.456	17,636
2023-10-11	20.450	20.450	20.300	20.350	17.413	8,311
2023-10-10	20.300	20.550	20.100	20.500	17.541	16,388
2023-10-09	20.900	20.950	20.250	20.250	17.327	8,346
2023-10-06	21.350	21.450	20.750	20.950	17.926	7,726
2023-10-05	21.150	21.800	21.100	21.300	18.226	7,714
2023-10-04	21.550	21.650	20.750	20.750	17.755	11,210
2023-10-03	22.100	22.100	21.450	21.450	18.354	7,160
2023-10-02	22.900	22.900	22.200	22.200	18.996	4,149
2023-09-29	22.300	23.100	21.950	22.700	19.424	21,010
2023-09-28	22.700	22.700	22.100	22.100	18.910	10,159

← NewerPage 13 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.