Manitou BF S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	21.700	22.100	21.700	21.900	18.209	14,346
2023-04-11	21.500	21.800	21.450	21.750	18.084	8,747
2023-04-06	20.650	21.250	20.550	21.250	17.668	29,215
2023-04-05	21.050	21.050	20.450	20.650	17.169	9,456
2023-04-04	21.500	21.550	21.050	21.150	17.585	8,033
2023-04-03	21.700	21.700	21.200	21.500	17.876	13,976
2023-03-31	21.650	21.750	21.500	21.500	17.876	4,272
2023-03-30	21.600	21.750	21.500	21.650	18.001	6,203
2023-03-29	20.700	21.900	20.700	21.400	17.793	17,096
2023-03-28	21.300	21.300	20.650	20.800	17.294	21,910
2023-03-27	21.450	21.600	21.200	21.300	17.710	6,297
2023-03-24	22.450	22.450	21.250	21.250	17.668	37,025
2023-03-23	22.500	22.500	22.150	22.450	18.666	3,686
2023-03-22	22.850	22.850	22.200	22.450	18.666	4,889
2023-03-21	22.050	22.700	22.050	22.700	18.874	14,293
2023-03-20	21.700	22.200	21.050	22.100	18.375	21,027
2023-03-17	22.000	22.200	21.400	21.700	18.042	11,452
2023-03-16	22.550	22.750	21.800	22.100	18.375	10,400
2023-03-15	23.050	23.200	22.100	22.250	18.500	15,408
2023-03-14	22.350	23.150	22.150	23.050	19.165	31,175
2023-03-13	23.450	23.450	22.250	22.400	18.624	22,989
2023-03-10	23.950	23.950	23.350	23.500	19.539	15,980
2023-03-09	24.450	24.450	24.000	24.000	19.955	20,197
2023-03-08	24.700	24.800	24.500	24.500	20.370	9,154
2023-03-07	25.150	25.200	24.750	25.000	20.786	5,617
2023-03-06	25.000	25.250	24.650	25.250	20.994	29,603
2023-03-03	26.350	26.350	25.000	25.050	20.828	71,986
2023-03-02	26.850	27.050	26.600	26.700	22.200	7,769
2023-03-01	26.750	26.900	26.450	26.750	22.241	11,171
2023-02-28	26.950	27.000	26.550	26.750	22.241	18,612
2023-02-27	26.600	27.200	26.600	26.950	22.408	13,002
2023-02-24	26.900	26.900	26.350	26.700	22.200	5,419
2023-02-23	26.600	27.450	26.550	26.900	22.366	8,888
2023-02-22	26.900	27.000	26.350	26.800	22.283	9,785
2023-02-21	27.050	27.150	26.400	26.750	22.241	8,226
2023-02-20	27.250	27.350	26.850	27.050	22.491	8,364
2023-02-17	27.300	27.400	26.900	27.350	22.740	7,708
2023-02-16	27.800	27.800	27.100	27.300	22.699	6,398
2023-02-15	27.450	27.850	27.300	27.800	23.114	6,019
2023-02-14	27.350	27.800	27.350	27.450	22.823	6,374
2023-02-13	27.100	27.700	27.000	27.300	22.699	10,568
2023-02-10	27.000	27.250	26.750	27.100	22.532	10,887
2023-02-09	26.600	27.100	26.600	27.100	22.532	7,406
2023-02-08	26.300	26.850	26.300	26.700	22.200	7,325
2023-02-07	26.200	26.400	26.100	26.300	21.867	6,212
2023-02-06	26.300	26.700	26.200	26.300	21.867	12,671
2023-02-03	26.500	26.750	26.250	26.600	22.117	10,848
2023-02-02	26.300	26.800	26.250	26.400	21.950	22,777
2023-02-01	26.900	26.900	26.250	26.400	21.950	12,214
2023-01-31	26.500	27.200	26.350	27.000	22.449	21,406
2023-01-30	26.500	26.850	26.250	26.500	22.033	21,898
2023-01-27	26.850	27.000	26.000	26.700	22.200	44,876
2023-01-26	27.700	27.700	27.250	27.550	22.906	10,568
2023-01-25	27.550	28.100	27.550	27.700	23.031	16,103
2023-01-24	27.250	27.850	27.200	27.800	23.114	44,778
2023-01-23	27.200	27.500	26.900	27.150	22.574	8,834
2023-01-20	26.750	27.250	26.600	27.200	22.615	15,306
2023-01-19	26.950	27.050	26.550	26.700	22.200	11,731
2023-01-18	27.000	27.450	26.900	27.150	22.574	13,237
2023-01-17	27.350	27.600	26.600	27.000	22.449	22,223

← NewerPage 16 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.