Manitou BF S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	32.200	33.000	31.900	32.500	25.850	8,543
2022-02-09	31.800	32.400	31.600	32.400	25.757	7,443
2022-02-08	31.800	32.200	31.300	31.600	25.121	8,944
2022-02-07	30.900	31.650	30.500	31.600	25.121	10,042
2022-02-04	31.350	31.600	30.400	30.550	24.286	7,991
2022-02-03	32.100	32.200	31.100	31.300	24.882	14,226
2022-02-02	33.000	33.650	32.200	32.200	25.598	11,749
2022-02-01	33.300	33.500	32.350	32.900	26.154	20,130
2022-01-31	32.200	33.500	32.200	33.100	26.313	38,291
2022-01-28	31.250	32.300	30.700	31.800	25.280	40,344
2022-01-27	29.950	30.350	29.550	30.250	24.048	8,588
2022-01-26	30.250	30.600	29.750	29.750	23.650	10,808
2022-01-25	29.700	30.250	29.350	30.050	23.889	22,418
2022-01-24	31.400	31.400	29.300	29.300	23.293	25,626
2022-01-21	31.600	31.750	30.700	31.400	24.962	19,327
2022-01-20	31.800	31.950	31.300	31.600	25.121	6,134
2022-01-19	31.700	31.900	31.400	31.600	25.121	3,988
2022-01-18	31.750	31.750	31.150	31.750	25.240	3,857
2022-01-17	32.450	32.750	31.400	31.550	25.081	12,858
2022-01-14	32.050	32.400	31.650	32.400	25.757	15,297
2022-01-13	32.050	32.300	31.550	32.250	25.638	9,410
2022-01-12	31.300	32.200	30.900	32.050	25.479	13,606
2022-01-11	32.400	33.200	30.900	31.100	24.723	23,079
2022-01-10	30.950	32.150	30.700	32.000	25.439	28,364
2022-01-07	31.000	31.200	30.150	30.450	24.207	23,630
2022-01-06	29.450	31.100	28.950	30.700	24.405	50,193
2022-01-05	28.250	29.200	28.250	29.150	23.173	17,744
2022-01-04	28.150	28.200	27.850	28.050	22.299	4,774
2022-01-03	27.750	27.950	27.550	27.950	22.219	1,313
2021-12-31	28.100	28.100	27.550	27.550	21.901	1,000
2021-12-30	28.600	28.600	27.900	27.900	22.180	3,045
2021-12-29	28.400	28.600	27.900	28.550	22.696	11,952
2021-12-28	27.200	28.750	27.200	28.600	22.736	12,026
2021-12-27	27.700	27.700	26.850	27.100	21.544	5,374
2021-12-24	27.700	27.700	27.450	27.600	21.941	3,396
2021-12-23	27.300	27.700	27.300	27.600	21.941	3,232
2021-12-22	26.800	27.650	26.800	27.400	21.782	6,593
2021-12-21	27.200	27.200	26.600	26.700	21.226	19,783
2021-12-20	26.300	27.200	25.800	27.200	21.623	13,872
2021-12-17	26.550	26.550	26.100	26.150	20.788	8,640
2021-12-16	26.900	27.200	26.050	26.500	21.067	14,559
2021-12-15	25.950	27.150	25.950	26.900	21.385	9,422
2021-12-14	27.400	27.400	25.000	25.850	20.550	18,297
2021-12-13	27.700	27.700	26.950	27.500	21.862	4,132
2021-12-10	27.800	27.800	27.150	27.450	21.822	7,853
2021-12-09	27.200	27.800	27.200	27.800	22.100	5,580
2021-12-08	27.750	27.850	27.100	27.400	21.782	9,206
2021-12-07	27.200	27.900	27.200	27.650	21.981	3,378
2021-12-06	27.350	27.350	26.850	27.100	21.544	5,694
2021-12-03	27.300	27.550	27.000	27.350	21.742	8,292
2021-12-02	27.700	27.700	26.850	27.250	21.663	8,232
2021-12-01	26.400	27.700	26.400	27.700	22.021	9,896
2021-11-30	27.700	27.850	26.500	26.500	21.067	25,120
2021-11-29	28.000	28.350	27.650	27.650	21.981	7,785
2021-11-26	28.600	28.700	27.800	28.200	22.418	12,269
2021-11-25	28.250	29.050	28.200	28.800	22.895	16,192
2021-11-24	28.550	28.550	27.950	28.150	22.378	7,147
2021-11-23	29.150	29.150	28.300	28.350	22.537	7,619
2021-11-22	29.500	29.500	28.950	29.250	23.253	2,966
2021-11-19	29.900	30.000	29.250	29.450	23.412	5,544

← NewerPage 21 of 22 · 1,282 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.