Manitou BF S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	26.200	27.650	25.800	27.450	22.823	55,746
2023-01-13	24.950	26.150	24.950	26.050	21.659	37,576
2023-01-12	24.500	25.200	24.450	24.900	20.703	35,532
2023-01-11	24.500	24.900	24.400	24.400	20.287	13,455
2023-01-10	25.350	25.350	24.400	24.400	20.287	15,386
2023-01-09	24.700	25.500	24.600	25.350	21.077	53,398
2023-01-06	24.850	25.000	24.200	24.700	20.537	35,957
2023-01-05	26.550	26.550	24.850	24.850	20.661	41,530
2023-01-04	26.550	26.850	26.450	26.600	22.117	21,616
2023-01-03	25.700	26.550	25.700	26.400	21.950	30,356
2023-01-02	24.800	25.750	24.700	25.750	21.410	22,902
2022-12-30	24.150	24.850	24.000	24.800	20.620	14,828
2022-12-29	24.000	24.200	23.500	24.200	20.121	10,758
2022-12-28	23.850	24.450	23.800	23.950	19.913	23,209
2022-12-27	23.300	23.800	23.300	23.750	19.747	8,533
2022-12-23	23.500	23.850	23.350	23.850	19.830	11,909
2022-12-22	23.400	23.550	23.200	23.400	19.456	6,152
2022-12-21	22.800	23.500	22.800	23.400	19.456	12,571
2022-12-20	22.700	22.950	22.600	22.750	18.915	4,413
2022-12-19	22.750	23.000	22.650	22.800	18.957	4,362
2022-12-16	22.350	22.950	22.250	22.850	18.999	21,337
2022-12-15	22.700	22.750	22.450	22.450	18.666	4,660
2022-12-14	22.750	22.900	22.350	22.700	18.874	4,267
2022-12-13	22.800	23.050	22.100	22.800	18.957	28,569
2022-12-12	22.500	23.000	21.900	23.000	19.123	23,192
2022-12-09	21.800	22.700	21.800	22.700	18.874	15,385
2022-12-08	22.000	22.200	21.850	21.900	18.209	9,721
2022-12-07	22.250	22.250	21.550	22.000	18.292	14,786
2022-12-06	21.950	22.450	21.950	22.450	18.666	31,301
2022-12-05	21.400	22.000	21.400	21.950	18.250	8,853
2022-12-02	21.850	21.950	21.550	21.600	17.959	17,521
2022-12-01	21.950	22.000	21.400	21.850	18.167	7,152
2022-11-30	21.800	22.300	21.500	21.850	18.167	13,951
2022-11-29	21.500	21.800	20.950	21.800	18.126	9,633
2022-11-28	21.100	21.700	21.100	21.500	17.876	6,591
2022-11-25	21.600	21.750	21.200	21.500	17.876	10,504
2022-11-24	21.050	21.650	20.850	21.600	17.959	20,801
2022-11-23	20.650	21.050	20.400	21.050	17.502	8,292
2022-11-22	20.400	20.750	20.050	20.750	17.253	4,866
2022-11-21	19.700	20.500	19.580	20.500	17.045	8,461
2022-11-18	19.800	20.000	19.640	19.800	16.463	25,900
2022-11-17	20.250	20.300	19.600	19.600	16.296	12,717
2022-11-16	20.650	20.900	19.900	20.150	16.754	6,709
2022-11-15	21.250	21.250	20.650	20.650	17.169	6,238
2022-11-14	20.800	21.150	20.650	21.150	17.585	5,481
2022-11-11	20.750	21.250	20.750	20.800	17.294	7,172
2022-11-10	20.950	21.150	20.650	20.950	17.419	27,149
2022-11-09	20.100	20.850	20.100	20.850	17.336	10,799
2022-11-08	20.700	20.700	19.900	19.980	16.612	16,477
2022-11-07	20.000	20.950	20.000	20.500	17.045	19,052
2022-11-04	20.000	20.200	19.740	19.960	16.596	9,313
2022-11-03	19.560	19.880	19.220	19.800	16.463	5,199
2022-11-02	20.100	20.150	19.700	19.760	16.429	4,444
2022-11-01	20.600	21.050	20.050	20.300	16.878	9,222
2022-10-31	20.900	21.200	20.650	20.650	17.169	9,646
2022-10-28	20.000	21.500	19.880	20.800	17.294	47,304
2022-10-27	20.000	20.150	19.820	19.920	16.562	4,459
2022-10-26	19.600	20.150	19.580	20.100	16.712	8,572
2022-10-25	19.500	19.820	19.340	19.500	16.213	5,180
2022-10-24	20.200	20.300	19.580	19.600	16.296	15,696

← NewerPage 17 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.