Manitou BF S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	22.650	23.400	22.450	23.100	22.244	23,811
2026-02-03	22.100	22.850	21.850	22.850	22.004	24,072
2026-02-02	21.950	22.200	21.650	22.200	21.378	20,925
2026-01-30	20.950	22.400	20.600	22.250	21.426	76,555
2026-01-29	20.500	21.450	20.100	21.400	20.607	115,769
2026-01-28	17.780	18.000	17.720	18.000	17.333	28,102
2026-01-27	17.880	18.000	17.720	17.800	17.141	17,619
2026-01-26	18.080	18.140	17.660	17.680	17.025	17,331
2026-01-23	17.880	18.180	17.540	18.080	17.410	32,720
2026-01-22	17.820	18.100	17.760	17.880	17.218	25,918
2026-01-21	17.700	17.780	17.440	17.720	17.064	24,217
2026-01-20	17.800	18.000	17.640	17.720	17.064	16,263
2026-01-19	18.000	18.020	17.700	17.900	17.237	20,883
2026-01-16	18.360	18.360	18.080	18.100	17.430	10,743
2026-01-15	18.500	18.500	18.160	18.260	17.584	8,976
2026-01-14	18.640	18.640	18.200	18.400	17.719	9,904
2026-01-13	18.840	18.840	18.360	18.600	17.911	14,252
2026-01-12	18.860	18.940	18.600	18.780	18.084	12,006
2026-01-09	19.200	19.260	18.840	18.940	18.239	6,561
2026-01-08	19.420	19.480	18.980	19.060	18.354	5,282
2026-01-07	19.580	19.580	19.240	19.420	18.701	8,206
2026-01-06	19.760	19.760	19.160	19.540	18.816	8,272
2026-01-05	19.340	19.640	19.180	19.640	18.913	7,601
2026-01-02	19.200	19.480	19.200	19.300	18.585	6,092
2025-12-31	19.300	19.300	19.200	19.300	18.585	2,483
2025-12-30	19.160	19.380	18.920	19.360	18.643	11,329
2025-12-29	18.900	19.120	18.900	19.100	18.393	10,534
2025-12-24	18.800	18.980	18.800	18.980	18.277	2,780
2025-12-23	18.900	19.100	18.780	18.800	18.104	6,864
2025-12-22	19.080	19.100	18.760	18.900	18.200	12,449
2025-12-19	19.300	19.300	19.080	19.100	18.393	6,040
2025-12-18	19.200	19.480	19.140	19.220	18.508	16,512
2025-12-17	19.340	19.360	19.080	19.200	18.489	8,619
2025-12-16	19.680	19.700	19.220	19.340	18.624	8,847
2025-12-15	19.620	19.880	19.620	19.680	18.951	14,994
2025-12-12	19.280	19.740	19.280	19.640	18.913	17,161
2025-12-11	19.000	19.400	19.000	19.240	18.527	10,245
2025-12-10	19.160	19.160	18.780	19.000	18.296	5,934
2025-12-09	19.380	19.420	18.920	19.100	18.393	4,773
2025-12-08	19.500	19.540	19.340	19.380	18.662	7,420
2025-12-05	19.400	19.460	19.200	19.440	18.720	11,868
2025-12-04	18.700	19.220	18.700	19.220	18.508	18,906
2025-12-03	18.600	18.800	18.560	18.700	18.007	4,525
2025-12-02	18.520	18.600	18.300	18.520	17.834	12,193
2025-12-01	18.460	18.560	18.080	18.560	17.873	13,867
2025-11-28	18.460	18.780	18.460	18.660	17.969	13,382
2025-11-27	18.680	18.680	18.360	18.360	17.680	4,398
2025-11-26	18.360	18.680	18.360	18.600	17.911	13,764
2025-11-25	18.220	18.360	17.740	18.300	17.622	11,950
2025-11-24	17.600	18.340	17.600	18.220	17.545	21,897
2025-11-21	17.600	17.780	17.380	17.500	16.852	11,118
2025-11-20	18.100	18.340	17.700	17.700	17.044	9,379
2025-11-19	17.720	18.120	17.720	18.000	17.333	10,977
2025-11-18	17.800	17.860	17.560	17.720	17.064	12,750
2025-11-17	18.100	18.280	17.860	18.080	17.410	13,250
2025-11-14	18.200	18.200	17.740	18.000	17.333	9,769
2025-11-13	18.280	18.420	18.120	18.200	17.526	6,671
2025-11-12	18.000	18.260	17.900	18.080	17.410	15,098
2025-11-11	17.620	18.020	17.620	18.000	17.333	6,352
2025-11-10	17.540	17.780	17.500	17.520	16.871	8,071

← NewerPage 4 of 22 · 1,284 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.