Manitou BF S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	24.550	24.550	23.750	23.750	20.322	6,520
2023-07-05	24.600	25.000	24.550	24.650	21.092	4,730
2023-07-04	24.600	24.650	24.150	24.600	21.050	12,862
2023-07-03	24.700	24.850	24.400	24.700	21.135	19,720
2023-06-30	24.450	24.800	24.300	24.500	20.964	14,353
2023-06-29	24.050	24.450	24.050	24.450	20.921	5,750
2023-06-28	23.850	24.200	23.850	24.150	20.665	7,407
2023-06-27	23.500	23.850	23.200	23.850	20.408	10,485
2023-06-26	23.850	23.850	22.950	23.450	20.066	14,374
2023-06-23	23.800	23.850	23.300	23.800	20.365	29,863
2023-06-22	23.600	23.800	23.150	23.750	20.322	18,418
2023-06-21	23.200	23.500	23.000	23.500	20.108	28,796
2023-06-20	22.750	23.050	22.350	23.000	19.681	10,034
2023-06-19	23.000	23.000	22.700	22.750	19.467	14,151
2023-06-16	23.100	23.100	22.800	22.950	19.638	9,527
2023-06-15	23.400	23.700	22.900	22.950	19.638	9,425
2023-06-14	23.250	23.550	23.100	23.300	19.937	13,185
2023-06-13	22.350	23.750	22.350	23.450	20.066	27,111
2023-06-12	21.900	22.300	21.900	22.300	19.082	5,119
2023-06-09	21.900	22.100	21.900	21.900	18.739	1,942
2023-06-08	21.900	22.200	21.900	21.900	18.739	6,696
2023-06-07	21.900	21.900	21.650	21.900	18.739	3,357
2023-06-06	22.200	22.200	21.650	21.700	18.568	2,629
2023-06-05	21.650	22.200	21.650	22.000	18.825	13,853
2023-06-02	21.450	21.650	21.250	21.650	18.525	9,326
2023-06-01	21.350	21.500	21.200	21.250	18.183	5,273
2023-05-31	22.000	22.000	21.300	21.350	18.269	16,638
2023-05-30	22.000	22.000	21.550	21.800	18.654	7,122
2023-05-29	22.500	22.550	21.850	22.250	18.500	7,315
2023-05-26	22.200	22.550	22.200	22.450	18.666	5,951
2023-05-25	22.450	22.450	21.950	22.000	18.292	5,778
2023-05-24	22.550	22.550	22.100	22.350	18.583	7,061
2023-05-23	22.850	22.850	22.550	22.550	18.749	4,960
2023-05-22	22.400	22.750	22.400	22.750	18.915	7,410
2023-05-19	22.150	22.450	22.000	22.300	18.541	12,724
2023-05-18	22.050	22.150	22.000	22.050	18.333	7,503
2023-05-17	22.400	22.400	22.050	22.150	18.417	3,330
2023-05-16	21.950	22.550	21.950	22.200	18.458	15,262
2023-05-15	22.200	22.250	21.900	22.000	18.292	19,067
2023-05-12	22.850	22.900	22.100	22.100	18.375	11,033
2023-05-11	23.100	23.400	22.850	22.850	18.999	4,899
2023-05-10	23.600	23.600	22.850	23.050	19.165	4,933
2023-05-09	23.300	23.650	22.950	23.450	19.497	6,726
2023-05-08	23.400	23.400	23.100	23.150	19.248	4,256
2023-05-05	23.100	23.400	23.050	23.300	19.373	3,527
2023-05-04	22.900	23.350	22.850	22.900	19.040	8,091
2023-05-03	22.900	22.900	22.700	22.800	18.957	6,677
2023-05-02	22.500	23.150	22.350	22.850	18.999	14,482
2023-04-28	22.500	22.500	22.150	22.400	18.624	6,877
2023-04-27	22.400	22.700	22.200	22.400	18.624	68,204
2023-04-26	22.200	22.400	21.550	22.400	18.624	16,311
2023-04-25	21.500	21.950	21.200	21.900	18.209	6,453
2023-04-24	21.650	21.700	21.300	21.400	17.793	16,973
2023-04-21	22.400	22.400	21.750	21.750	18.084	11,003
2023-04-20	21.850	22.250	21.800	22.250	18.500	13,323
2023-04-19	21.950	22.000	21.850	21.900	18.209	3,888
2023-04-18	21.900	22.200	21.700	21.950	18.250	16,362
2023-04-17	21.900	22.000	21.750	21.900	18.209	7,534
2023-04-14	22.100	22.200	21.750	21.800	18.126	12,587
2023-04-13	21.900	22.150	21.850	21.900	18.209	5,281

← NewerPage 15 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.