Manitou BF S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	19.320	19.720	18.600	18.600	15.457	32,117
2022-07-28	19.800	19.960	19.120	19.680	16.354	12,394
2022-07-27	19.200	19.660	19.080	19.620	16.305	10,386
2022-07-26	18.900	19.140	18.700	19.040	15.823	13,616
2022-07-25	19.000	19.180	18.700	18.920	15.723	9,898
2022-07-22	18.800	19.020	18.260	18.780	15.607	10,396
2022-07-21	18.700	18.900	18.260	18.640	15.490	9,288
2022-07-20	18.360	18.720	17.900	18.500	15.364	34,193
2022-07-19	18.600	18.860	18.060	18.640	15.481	15,807
2022-07-18	18.600	18.600	18.400	18.460	15.331	4,615
2022-07-15	18.400	18.560	18.100	18.560	15.414	8,943
2022-07-14	18.400	18.680	18.100	18.220	15.132	6,558
2022-07-13	18.700	18.860	18.140	18.420	15.298	12,806
2022-07-12	19.000	19.000	18.140	18.500	15.364	13,645
2022-07-11	18.620	18.920	18.280	18.800	15.613	27,136
2022-07-08	18.900	18.900	18.080	18.760	15.580	14,325
2022-07-07	17.900	18.360	17.900	18.360	15.248	22,987
2022-07-06	17.400	17.680	17.400	17.600	14.617	7,262
2022-07-05	18.080	18.080	17.200	17.360	14.418	12,679
2022-07-04	17.980	18.080	17.620	17.700	14.700	6,450
2022-07-01	17.760	18.180	17.580	17.880	14.849	11,547
2022-06-30	18.100	18.100	17.220	17.760	14.750	28,632
2022-06-29	18.880	18.880	17.900	18.100	15.032	13,616
2022-06-28	18.540	18.880	18.340	18.780	15.597	18,478
2022-06-27	19.000	19.040	18.320	18.480	15.348	12,399
2022-06-24	18.100	18.620	17.900	18.520	15.381	43,553
2022-06-23	18.480	18.480	17.880	17.900	14.866	26,741
2022-06-22	18.500	18.660	18.120	18.480	15.348	17,229
2022-06-21	19.280	19.360	18.640	18.760	15.580	15,247
2022-06-20	18.760	19.080	18.240	19.080	15.846	17,207
2022-06-17	19.340	19.820	19.120	19.180	15.265	23,613
2022-06-16	20.350	20.350	19.200	19.340	15.392	11,589
2022-06-15	19.840	20.300	19.780	19.880	15.822	9,412
2022-06-14	20.200	20.350	19.480	19.840	15.790	20,852
2022-06-13	21.000	21.000	19.880	19.980	15.901	16,225
2022-06-10	21.850	21.850	21.000	21.000	16.713	19,664
2022-06-09	22.100	22.350	21.600	21.650	17.230	19,852
2022-06-08	22.100	22.250	21.800	22.150	17.628	10,092
2022-06-07	22.300	22.300	21.750	22.000	17.509	12,465
2022-06-06	22.500	22.500	21.850	22.250	17.708	11,320
2022-06-03	22.400	22.650	21.650	22.400	17.827	32,205
2022-06-02	21.700	22.150	21.350	22.150	17.628	16,122
2022-06-01	21.600	21.850	21.400	21.500	17.111	13,913
2022-05-31	21.500	21.750	21.250	21.400	17.031	48,626
2022-05-30	20.850	21.900	20.750	21.900	17.429	29,541
2022-05-27	20.450	20.700	20.250	20.550	16.355	22,256
2022-05-26	19.900	20.300	19.620	20.250	16.116	16,815
2022-05-25	19.900	19.900	19.300	19.780	15.742	18,202
2022-05-24	20.200	20.200	19.700	19.700	15.678	20,425
2022-05-23	20.750	20.750	20.100	20.200	16.076	15,293
2022-05-20	20.100	20.650	20.050	20.200	16.076	21,497
2022-05-19	20.200	20.250	19.700	20.100	15.997	15,519
2022-05-18	21.000	21.100	20.150	20.200	16.076	19,976
2022-05-17	20.400	21.000	20.400	20.800	16.554	20,952
2022-05-16	20.250	20.450	20.050	20.400	16.236	13,803
2022-05-13	19.800	20.200	19.600	20.050	15.957	18,179
2022-05-12	19.400	19.580	19.020	19.400	15.440	17,056
2022-05-11	19.320	19.580	19.120	19.380	15.424	16,264
2022-05-10	19.500	19.920	19.320	19.320	15.376	23,561
2022-05-09	20.300	20.350	19.500	19.500	15.519	36,819

← NewerPage 19 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.