Manitou BF S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	20.450	20.700	20.100	20.300	19.548	12,594
2026-04-30	20.900	20.900	19.940	20.350	19.596	18,140
2026-04-29	21.250	21.250	20.900	20.900	20.126	7,953
2026-04-28	21.350	21.400	20.950	21.150	20.367	8,416
2026-04-27	21.500	21.650	21.200	21.400	20.607	6,926
2026-04-24	21.200	21.700	21.050	21.450	20.656	10,895
2026-04-23	21.600	21.600	21.050	21.300	20.511	7,622
2026-04-22	21.750	21.750	21.450	21.500	20.704	9,309
2026-04-21	21.550	21.950	21.400	21.750	20.944	16,602
2026-04-20	21.950	21.950	21.400	21.400	20.607	17,648
2026-04-17	22.300	22.400	21.750	22.400	21.570	24,827
2026-04-16	21.900	22.300	21.900	22.200	21.378	11,326
2026-04-15	21.900	22.150	21.450	21.700	20.896	13,762
2026-04-14	21.100	22.000	21.100	21.800	20.993	13,473
2026-04-13	20.950	21.250	20.750	20.900	20.126	15,257
2026-04-10	20.800	21.450	20.700	21.450	20.656	16,487
2026-04-09	20.750	20.800	20.550	20.800	20.030	18,876
2026-04-08	20.200	20.800	20.100	20.750	19.982	28,471
2026-04-07	19.760	19.780	19.080	19.120	18.412	13,289
2026-04-02	19.580	19.580	19.120	19.460	18.739	8,657
2026-04-01	19.680	19.800	19.540	19.680	18.951	11,738
2026-03-31	18.900	19.340	18.820	19.340	18.624	14,646
2026-03-30	18.760	18.920	18.620	18.840	18.142	10,875
2026-03-27	19.200	19.200	18.700	18.880	18.181	10,213
2026-03-26	19.060	19.280	19.000	19.220	18.508	8,657
2026-03-25	19.200	19.520	19.100	19.160	18.450	9,543
2026-03-24	18.900	19.100	18.580	19.000	18.296	12,225
2026-03-23	18.100	19.080	17.760	18.900	18.200	22,027
2026-03-20	18.600	18.800	18.360	18.400	17.719	20,913
2026-03-19	18.580	18.660	17.860	18.580	17.892	28,641
2026-03-18	19.160	19.400	18.920	19.040	18.335	13,792
2026-03-17	19.000	19.260	18.900	19.000	18.296	14,591
2026-03-16	19.020	19.360	18.560	19.000	18.296	24,325
2026-03-13	19.200	19.720	18.800	19.000	18.296	27,463
2026-03-12	19.800	19.920	17.820	19.060	18.354	121,840
2026-03-11	21.000	21.000	20.500	20.500	19.741	15,005
2026-03-10	20.450	21.150	20.350	20.900	20.126	16,938
2026-03-09	19.920	20.150	19.600	20.150	19.404	25,160
2026-03-06	20.900	20.900	20.500	20.750	19.982	10,783
2026-03-05	21.100	21.100	20.700	20.800	20.030	14,909
2026-03-04	21.000	21.400	20.850	21.050	20.270	15,448
2026-03-03	22.000	22.000	20.650	21.100	20.319	37,975
2026-03-02	22.750	22.850	22.400	22.400	21.570	15,692
2026-02-27	23.500	23.650	22.750	23.550	22.678	48,918
2026-02-26	24.050	24.300	23.550	23.550	22.678	19,863
2026-02-25	23.700	24.200	23.650	24.100	23.207	13,227
2026-02-24	23.450	24.150	23.450	23.800	22.919	28,202
2026-02-23	23.350	23.700	23.200	23.450	22.582	15,228
2026-02-20	22.600	23.650	22.500	23.650	22.774	40,391
2026-02-19	22.800	23.350	22.450	22.700	21.859	18,734
2026-02-18	22.600	22.900	22.400	22.900	22.052	9,753
2026-02-17	22.500	22.750	22.200	22.700	21.859	9,757
2026-02-16	22.350	22.750	22.250	22.600	21.763	9,974
2026-02-13	22.200	22.450	22.050	22.250	21.426	8,702
2026-02-12	22.600	22.750	22.200	22.200	21.378	13,427
2026-02-11	22.650	22.700	22.400	22.550	21.715	10,160
2026-02-10	22.600	22.950	22.400	22.850	22.004	10,489
2026-02-09	22.200	22.650	21.950	22.550	21.715	13,887
2026-02-06	22.450	22.450	22.100	22.250	21.426	18,603
2026-02-05	22.900	22.900	22.400	22.600	21.763	11,189

← NewerPage 3 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.