Manitou BF S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	22.600	22.900	22.600	22.900	19.595	10,529
2023-09-26	23.150	23.150	22.550	22.600	19.338	10,285
2023-09-25	24.100	24.150	23.250	23.350	19.980	6,754
2023-09-22	24.400	24.500	24.200	24.200	20.707	1,974
2023-09-21	24.300	24.600	24.250	24.300	20.793	3,736
2023-09-20	24.300	24.300	24.150	24.300	20.793	5,660
2023-09-19	24.650	24.900	24.200	24.200	20.707	3,856
2023-09-18	25.150	25.150	24.350	24.550	21.007	10,785
2023-09-15	25.050	25.450	24.900	24.950	21.349	7,228
2023-09-14	24.750	24.950	24.600	24.850	21.264	2,092
2023-09-13	24.600	24.750	24.500	24.750	21.178	1,688
2023-09-12	24.600	24.800	24.450	24.700	21.135	3,116
2023-09-11	25.000	25.300	24.600	24.600	21.050	2,959
2023-09-08	24.300	25.050	24.300	24.700	21.135	19,372
2023-09-07	24.450	24.450	24.100	24.400	20.879	3,567
2023-09-06	24.600	24.700	24.400	24.400	20.879	8,163
2023-09-05	24.700	24.700	24.500	24.500	20.964	3,811
2023-09-04	24.650	24.700	24.450	24.600	21.050	3,368
2023-09-01	24.200	24.600	24.050	24.450	20.921	5,903
2023-08-31	23.700	24.500	23.600	24.200	20.707	7,919
2023-08-30	23.850	23.850	23.250	23.700	20.280	3,054
2023-08-29	23.950	24.100	23.650	23.800	20.365	3,090
2023-08-28	23.550	24.000	23.350	23.750	20.322	2,203
2023-08-25	23.350	23.900	22.500	23.550	20.151	10,402
2023-08-24	23.900	23.900	23.050	23.250	19.894	10,165
2023-08-23	23.900	24.000	23.750	23.900	20.451	5,753
2023-08-22	24.300	24.450	23.600	23.800	20.365	11,929
2023-08-21	24.650	24.750	23.950	24.250	20.750	6,763
2023-08-18	24.800	25.050	24.050	24.550	21.007	12,799
2023-08-17	25.000	25.100	24.750	24.900	21.306	3,918
2023-08-16	25.000	25.500	24.850	25.000	21.392	5,518
2023-08-15	25.700	25.700	25.000	25.000	21.392	4,587
2023-08-14	25.800	26.150	25.700	25.700	21.991	3,292
2023-08-11	25.750	26.000	25.550	25.800	22.076	4,342
2023-08-10	26.000	26.050	25.700	25.750	22.034	2,132
2023-08-09	26.250	26.250	25.700	25.950	22.205	2,938
2023-08-08	26.100	26.250	25.750	26.150	22.376	4,910
2023-08-07	26.100	26.250	25.900	26.200	22.419	9,521
2023-08-04	25.800	26.150	25.650	26.050	22.290	6,431
2023-08-03	25.650	25.750	25.450	25.700	21.991	5,771
2023-08-02	25.000	25.700	24.600	25.700	21.991	8,917
2023-08-01	26.300	26.400	25.100	25.200	21.563	12,042
2023-07-31	25.600	26.250	25.600	26.250	22.462	29,883
2023-07-28	24.600	25.600	24.150	25.600	21.905	14,529
2023-07-27	24.550	24.950	24.550	24.950	21.349	4,443
2023-07-26	24.600	24.750	23.550	24.500	20.964	6,034
2023-07-25	25.100	25.200	24.700	24.700	21.135	1,795
2023-07-24	24.800	25.100	24.800	25.000	21.392	2,544
2023-07-21	25.000	25.150	24.800	25.000	21.392	3,197
2023-07-20	24.900	24.950	24.700	24.900	21.306	16,843
2023-07-19	25.000	25.000	24.700	24.800	21.221	3,086
2023-07-18	24.400	24.850	24.400	24.750	21.178	2,737
2023-07-17	24.850	24.850	24.400	24.550	21.007	2,263
2023-07-14	24.850	24.900	24.350	24.700	21.135	4,793
2023-07-13	24.850	25.150	24.700	24.700	21.135	9,197
2023-07-12	24.400	24.800	24.300	24.800	21.221	4,410
2023-07-11	23.700	24.200	23.650	24.200	20.707	4,932
2023-07-10	24.100	24.100	23.500	23.500	20.108	3,107
2023-07-07	23.650	23.850	23.350	23.850	20.408	3,102
2023-07-06	24.550	24.550	23.750	23.750	20.322	6,520

← NewerPage 14 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.