Manitou BF S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	20.650	20.950	20.150	20.450	16.275	35,012
2022-05-05	21.400	21.600	20.700	20.750	16.514	37,405
2022-05-04	21.300	21.400	20.900	20.900	16.634	26,493
2022-05-03	20.850	21.700	20.850	21.500	17.111	49,754
2022-05-02	21.650	21.650	20.500	21.050	16.753	55,129
2022-04-29	20.750	21.550	20.700	21.550	17.151	29,028
2022-04-28	21.000	21.200	20.050	20.700	16.474	53,731
2022-04-27	21.800	21.800	20.400	20.800	16.554	135,487
2022-04-26	23.100	23.500	22.750	23.500	18.703	33,333
2022-04-25	23.100	23.300	22.550	23.000	18.305	31,985
2022-04-22	23.600	23.650	22.650	23.100	18.384	19,802
2022-04-21	22.600	23.550	22.600	23.400	18.623	17,825
2022-04-20	22.500	22.850	22.150	22.700	18.055	18,708
2022-04-19	22.600	22.700	22.100	22.650	18.015	34,239
2022-04-14	23.200	23.500	22.500	22.600	17.976	33,766
2022-04-13	23.400	23.750	23.150	23.300	18.532	11,973
2022-04-12	23.500	23.900	23.150	23.550	18.731	62,202
2022-04-11	24.100	24.100	23.350	23.700	18.851	23,444
2022-04-08	23.900	24.350	23.850	24.150	19.209	11,331
2022-04-07	23.950	24.250	23.700	23.800	18.930	27,918
2022-04-06	24.300	24.550	23.600	23.950	19.049	30,411
2022-04-05	25.650	25.650	24.250	24.350	19.368	41,646
2022-04-04	25.900	25.900	25.300	25.600	20.362	25,072
2022-04-01	25.400	26.150	25.400	25.700	20.441	174,976
2022-03-31	27.000	27.000	25.200	25.200	20.044	51,625
2022-03-30	26.900	27.100	26.250	26.800	21.316	20,541
2022-03-29	26.650	27.100	26.300	26.850	21.356	21,322
2022-03-28	26.500	26.950	26.200	26.400	20.998	15,592
2022-03-25	26.300	26.700	26.000	26.300	20.919	36,516
2022-03-24	27.600	27.600	26.250	26.500	21.078	28,089
2022-03-23	27.900	28.250	27.050	27.450	21.833	10,246
2022-03-22	28.400	29.000	27.700	27.750	22.072	17,811
2022-03-21	28.000	28.400	27.900	28.400	22.589	6,159
2022-03-18	27.200	28.050	27.100	28.000	22.271	12,552
2022-03-17	28.000	28.000	27.050	27.400	21.794	9,445
2022-03-16	27.400	28.150	27.350	27.800	22.112	14,333
2022-03-15	27.350	27.350	26.350	26.850	21.356	25,168
2022-03-14	26.750	27.850	26.550	27.550	21.913	31,957
2022-03-11	26.300	27.050	25.800	26.450	21.038	24,033
2022-03-10	26.800	27.100	25.650	26.150	20.799	33,730
2022-03-09	25.250	26.550	24.950	26.100	20.760	36,162
2022-03-08	25.550	26.500	24.400	24.450	19.447	32,276
2022-03-07	28.550	28.650	25.400	25.650	20.402	62,130
2022-03-04	30.500	30.700	29.300	29.550	23.504	45,461
2022-03-03	30.500	31.550	30.500	30.500	24.259	19,426
2022-03-02	30.000	30.650	29.550	30.500	24.259	52,019
2022-03-01	31.000	31.450	30.100	30.200	24.021	33,315
2022-02-28	31.150	31.700	30.350	30.950	24.617	25,230
2022-02-25	30.600	32.100	30.600	32.000	25.452	15,401
2022-02-24	31.100	31.100	29.850	31.000	24.657	33,604
2022-02-23	31.150	31.750	30.850	31.300	24.896	10,696
2022-02-22	30.000	31.200	29.800	30.750	24.458	20,217
2022-02-21	31.400	31.400	30.100	30.600	24.339	11,034
2022-02-18	31.200	31.600	30.450	31.600	25.134	10,991
2022-02-17	32.400	32.750	31.450	31.450	25.015	5,597
2022-02-16	32.650	32.900	32.400	32.550	25.890	6,312
2022-02-15	31.800	32.900	31.800	32.800	26.089	8,516
2022-02-14	32.400	32.450	31.600	31.800	25.293	12,922
2022-02-11	32.700	32.850	32.450	32.800	26.089	12,289
2022-02-10	32.200	33.000	31.900	32.500	25.850	8,543

← NewerPage 20 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.