Manitou BF S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	19.360	19.880	19.180	19.300	19.300	9,294
2026-07-24	19.500	19.720	19.300	19.380	19.380	5,289
2026-07-23	19.660	19.900	19.340	19.400	19.400	5,605
2026-07-22	19.540	19.900	19.420	19.720	19.720	7,123
2026-07-21	19.440	19.540	19.240	19.440	19.440	5,390
2026-07-20	19.600	19.640	19.140	19.540	19.540	4,469
2026-07-17	19.700	19.700	19.300	19.540	19.540	6,543
2026-07-16	19.580	19.600	19.260	19.600	19.600	8,392
2026-07-15	19.080	19.560	18.980	19.560	19.560	8,657
2026-07-14	19.100	19.260	18.840	19.180	19.180	7,210
2026-07-13	18.900	19.100	18.720	19.040	19.040	6,397
2026-07-10	19.200	19.360	18.800	19.000	19.000	7,678
2026-07-09	18.980	19.380	18.900	19.160	19.160	24,329
2026-07-08	19.200	19.360	18.960	19.080	19.080	9,993
2026-07-07	19.780	19.780	19.280	19.280	19.280	8,950
2026-07-06	19.640	19.820	19.620	19.780	19.780	7,251
2026-07-03	18.860	19.720	18.860	19.620	19.620	10,446
2026-07-02	18.840	18.920	18.500	18.920	18.920	15,480
2026-07-01	19.000	19.000	18.520	18.780	18.780	12,294
2026-06-30	19.040	19.200	18.760	18.900	18.900	19,114
2026-06-29	19.500	19.640	18.800	18.800	18.800	19,465
2026-06-26	20.200	20.900	20.000	20.250	19.500	25,819
2026-06-25	20.200	20.350	20.000	20.100	19.356	13,414
2026-06-24	20.500	20.500	19.740	20.050	19.307	15,421
2026-06-23	20.700	20.700	20.200	20.400	19.644	11,960
2026-06-22	21.300	21.500	20.400	20.750	19.982	27,641
2026-06-19	21.050	21.300	21.000	21.250	20.463	14,431
2026-06-18	21.200	21.250	20.750	21.100	20.319	8,211
2026-06-17	21.150	21.300	20.800	21.150	20.367	6,690
2026-06-16	21.600	21.700	21.050	21.100	20.319	13,546
2026-06-15	20.950	21.950	20.950	21.300	20.511	20,455
2026-06-12	20.950	21.250	20.600	20.750	19.982	20,285
2026-06-11	21.100	21.100	20.600	20.750	19.982	8,275
2026-06-10	21.600	21.650	21.000	21.100	20.319	15,528
2026-06-09	21.650	21.800	21.400	21.500	20.704	11,312
2026-06-08	21.350	21.700	21.050	21.700	20.896	12,551
2026-06-05	21.350	21.550	21.150	21.350	20.559	12,549
2026-06-04	21.100	21.350	20.950	21.150	20.367	14,159
2026-06-03	21.150	21.250	20.850	20.950	20.174	6,826
2026-06-02	20.650	21.250	20.350	21.250	20.463	17,121
2026-06-01	21.550	21.650	20.450	20.750	19.982	14,436
2026-05-29	21.100	21.650	21.100	21.650	20.848	63,195
2026-05-28	21.250	21.550	21.000	21.100	20.319	8,300
2026-05-27	21.350	21.500	21.100	21.200	20.415	6,440
2026-05-26	21.100	21.350	21.050	21.250	20.463	4,784
2026-05-25	20.850	21.300	20.850	21.000	20.222	5,354
2026-05-22	20.450	20.800	20.250	20.800	20.030	10,979
2026-05-21	20.600	20.600	20.100	20.550	19.789	31,679
2026-05-20	20.500	20.800	20.250	20.600	19.837	4,589
2026-05-19	20.850	20.950	20.100	20.400	19.644	9,826
2026-05-18	21.050	21.300	20.700	20.850	20.078	9,677
2026-05-15	21.700	21.700	21.000	21.400	20.607	10,628
2026-05-14	21.500	21.950	21.300	21.950	21.137	6,573
2026-05-13	21.100	21.400	21.000	21.400	20.607	5,680
2026-05-12	21.300	21.550	21.000	21.050	20.270	6,256
2026-05-11	21.000	21.450	20.800	21.250	20.463	5,313
2026-05-08	21.500	21.500	21.050	21.100	20.319	12,555
2026-05-07	21.600	21.950	21.400	21.600	20.800	6,191
2026-05-06	21.000	21.750	20.950	21.400	20.607	7,792
2026-05-05	20.200	20.700	20.200	20.700	19.933	5,068

← NewerPage 2 of 5 · 255 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.