Manitou BF S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	20.150	20.250	19.520	20.100	16.712	18,917
2022-10-20	20.050	20.300	19.800	20.100	16.712	28,661
2022-10-19	19.680	20.350	19.640	20.100	16.703	48,611
2022-10-18	18.900	19.580	18.900	19.580	16.271	18,791
2022-10-17	18.280	18.860	18.120	18.860	15.673	13,345
2022-10-14	18.020	18.520	18.000	18.180	15.108	16,374
2022-10-13	18.060	18.300	17.760	18.120	15.058	21,626
2022-10-12	17.700	18.000	17.400	18.000	14.958	12,280
2022-10-11	17.460	17.660	17.200	17.600	14.626	11,302
2022-10-10	17.420	17.420	17.020	17.400	14.460	10,672
2022-10-07	16.720	17.360	16.720	17.320	14.393	33,069
2022-10-06	16.960	16.960	16.620	16.820	13.978	11,592
2022-10-05	17.400	17.400	16.700	16.960	14.094	3,293
2022-10-04	17.220	17.380	17.140	17.300	14.377	7,338
2022-10-03	16.300	16.900	16.300	16.720	13.895	10,635
2022-09-30	16.300	16.400	15.900	16.400	13.629	10,909
2022-09-29	16.200	16.300	15.800	16.200	13.463	16,067
2022-09-28	16.600	16.600	16.220	16.220	13.479	27,810
2022-09-27	16.300	16.880	16.300	16.700	13.878	19,819
2022-09-26	16.100	16.300	15.900	16.300	13.546	6,550
2022-09-23	16.300	16.360	15.920	16.200	13.463	13,350
2022-09-22	16.400	16.540	16.120	16.200	13.463	5,714
2022-09-21	16.500	16.720	16.400	16.400	13.629	8,986
2022-09-20	16.800	16.980	16.700	16.700	13.878	5,491
2022-09-19	17.060	17.060	16.720	16.800	13.961	8,435
2022-09-16	17.400	17.400	16.900	16.960	14.094	16,598
2022-09-15	16.900	17.360	16.900	17.340	14.410	10,654
2022-09-14	17.680	17.680	16.540	16.860	14.011	19,643
2022-09-13	17.180	17.620	16.900	17.620	14.643	21,107
2022-09-12	17.040	17.220	16.840	17.100	14.210	8,847
2022-09-09	16.640	16.900	16.580	16.640	13.828	13,936
2022-09-08	16.200	16.440	16.200	16.340	13.579	10,927
2022-09-07	16.420	16.520	16.140	16.280	13.529	6,196
2022-09-06	16.220	16.520	16.020	16.520	13.728	6,230
2022-09-05	16.100	16.160	15.920	16.120	13.396	8,699
2022-09-02	16.160	16.400	16.140	16.280	13.529	9,119
2022-09-01	16.320	16.620	16.160	16.300	13.546	17,935
2022-08-31	17.400	17.400	16.400	16.400	13.629	22,053
2022-08-30	16.900	17.260	16.620	16.900	14.044	6,567
2022-08-29	17.100	17.120	16.840	16.920	14.061	6,849
2022-08-26	17.200	17.520	16.960	17.220	14.310	12,125
2022-08-25	17.240	17.340	16.940	17.100	14.210	12,338
2022-08-24	17.280	17.280	17.000	17.140	14.244	13,544
2022-08-23	17.240	17.560	17.100	17.180	14.277	7,400
2022-08-22	17.980	17.980	17.200	17.260	14.343	29,909
2022-08-19	18.300	18.300	17.800	17.800	14.792	14,948
2022-08-18	18.240	18.520	18.020	18.200	15.125	15,808
2022-08-17	18.500	18.560	18.160	18.240	15.158	15,310
2022-08-16	18.220	18.520	18.200	18.500	15.374	10,736
2022-08-15	18.540	18.680	18.260	18.320	15.224	6,314
2022-08-12	18.800	18.840	18.500	18.500	15.374	7,119
2022-08-11	19.100	19.160	18.480	18.700	15.540	18,970
2022-08-10	18.600	19.060	18.280	18.920	15.723	18,128
2022-08-09	18.200	18.580	18.180	18.580	15.440	8,438
2022-08-08	18.160	18.360	18.100	18.100	15.041	9,470
2022-08-05	18.180	18.320	18.000	18.060	15.008	8,863
2022-08-04	18.240	18.440	18.160	18.160	15.091	6,437
2022-08-03	17.980	18.220	17.760	18.040	14.992	11,041
2022-08-02	18.220	18.320	17.880	17.880	14.859	16,171
2022-08-01	19.400	19.400	18.040	18.220	15.141	13,355

← NewerPage 18 of 22 · 1,285 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.