Manitou BF S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	17.860	17.860	17.100	17.340	16.698	11,308
2025-11-06	17.800	17.960	17.600	17.760	17.102	29,809
2025-11-05	17.440	17.700	17.360	17.700	17.044	14,765
2025-11-04	17.580	17.600	17.200	17.600	16.948	11,713
2025-11-03	17.440	17.700	17.320	17.500	16.852	14,586
2025-10-31	17.300	17.560	17.220	17.420	16.775	10,537
2025-10-30	17.400	17.400	17.100	17.300	16.659	14,841
2025-10-29	17.500	17.800	17.420	17.420	16.775	8,238
2025-10-28	17.320	17.500	17.260	17.500	16.852	6,597
2025-10-27	17.520	17.620	17.400	17.400	16.756	8,534
2025-10-24	17.620	17.620	17.400	17.580	16.929	6,291
2025-10-23	17.240	17.620	17.240	17.600	16.948	14,582
2025-10-22	17.100	17.200	16.960	17.100	16.467	109,028
2025-10-21	17.060	17.160	16.940	17.140	16.505	27,712
2025-10-20	17.540	17.620	16.900	17.000	16.370	25,637
2025-10-17	17.340	17.680	17.200	17.540	16.890	15,232
2025-10-16	17.560	17.560	17.200	17.460	16.813	10,832
2025-10-15	17.720	17.760	17.460	17.460	16.813	19,693
2025-10-14	17.720	17.720	17.320	17.320	16.679	53,365
2025-10-13	17.900	18.080	17.600	17.720	17.064	12,955
2025-10-10	17.980	18.140	17.800	17.800	17.141	27,834
2025-10-09	18.200	18.320	17.980	17.980	17.314	8,724
2025-10-08	18.040	18.200	17.980	18.120	17.449	15,525
2025-10-07	18.180	18.280	17.980	18.000	17.333	10,601
2025-10-06	18.380	18.740	17.980	18.080	17.410	27,618
2025-10-03	18.740	18.960	18.300	18.640	17.950	14,987
2025-10-02	18.640	18.700	18.340	18.580	17.892	19,341
2025-10-01	18.760	18.800	18.400	18.440	17.757	10,703
2025-09-30	18.320	18.720	18.180	18.660	17.969	13,976
2025-09-29	18.460	18.580	18.280	18.420	17.738	4,278
2025-09-26	18.680	19.160	18.380	18.460	17.776	23,501
2025-09-25	18.580	18.820	18.540	18.580	17.892	6,509
2025-09-24	18.860	18.860	18.480	18.660	17.969	6,376
2025-09-23	18.880	19.120	18.780	18.780	18.084	8,430
2025-09-22	18.780	19.100	18.580	18.780	18.084	15,317
2025-09-19	18.340	18.780	18.320	18.700	18.007	24,175
2025-09-18	18.200	18.600	18.140	18.340	17.661	11,232
2025-09-17	18.140	18.300	17.980	18.200	17.526	14,888
2025-09-16	18.260	18.300	18.060	18.120	17.449	8,265
2025-09-15	18.680	18.840	18.100	18.200	17.526	21,967
2025-09-12	18.860	18.880	18.520	18.680	17.988	5,686
2025-09-11	18.560	18.900	18.560	18.780	18.084	5,521
2025-09-10	18.900	19.400	18.420	18.660	17.969	10,505
2025-09-09	18.200	18.800	18.140	18.700	18.007	9,034
2025-09-08	18.060	18.300	18.000	18.240	17.564	12,962
2025-09-05	18.160	18.340	17.960	17.980	17.314	8,892
2025-09-04	17.980	18.160	17.800	18.140	17.468	8,570
2025-09-03	18.100	18.200	17.840	17.880	17.218	8,292
2025-09-02	18.720	18.720	17.920	18.000	17.333	14,272
2025-09-01	18.820	18.940	18.620	18.620	17.930	6,943
2025-08-29	19.060	19.100	18.760	18.820	18.123	17,331
2025-08-28	19.320	19.400	19.020	19.040	18.335	21,421
2025-08-27	19.200	19.380	19.160	19.220	18.508	10,862
2025-08-26	19.900	19.900	19.100	19.100	18.393	33,410
2025-08-25	20.450	20.500	20.200	20.200	19.452	4,000
2025-08-22	20.300	20.500	20.150	20.500	19.741	12,992
2025-08-21	20.650	20.650	20.150	20.200	19.452	25,750
2025-08-20	20.700	20.900	20.550	20.550	19.789	7,584
2025-08-19	20.500	21.000	20.500	20.900	20.126	5,806
2025-08-18	20.600	20.650	20.350	20.500	19.741	5,499

← NewerPage 5 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.