Manitou BF S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	20.600	20.700	20.350	20.650	19.885	7,213
2025-08-14	20.500	20.600	20.300	20.450	19.693	6,031
2025-08-13	20.400	20.500	20.150	20.400	19.644	8,271
2025-08-12	20.300	20.400	20.050	20.400	19.644	6,334
2025-08-11	20.400	20.400	20.050	20.200	19.452	4,892
2025-08-08	20.100	20.400	20.000	20.400	19.644	13,252
2025-08-07	19.700	20.200	19.700	20.200	19.452	10,170
2025-08-06	19.800	20.000	19.680	19.680	18.951	5,036
2025-08-05	19.100	19.700	19.100	19.680	18.951	12,600
2025-08-04	18.800	19.360	18.800	19.100	18.393	11,170
2025-08-01	19.300	19.440	18.800	18.800	18.104	16,891
2025-07-31	20.100	20.200	18.800	19.440	18.720	46,269
2025-07-30	20.950	20.950	20.450	20.700	19.933	12,271
2025-07-29	21.200	21.300	20.650	20.800	20.030	12,999
2025-07-28	21.650	21.750	21.200	21.300	20.511	12,003
2025-07-25	21.800	22.000	21.650	21.700	20.896	8,077
2025-07-24	21.850	22.200	21.550	21.900	21.089	11,702
2025-07-23	21.050	21.950	21.050	21.800	20.993	14,973
2025-07-22	21.450	21.550	20.900	20.950	20.174	13,112
2025-07-21	22.000	22.150	21.450	21.450	20.656	9,208
2025-07-18	22.050	22.300	21.900	22.000	21.185	13,065
2025-07-17	21.600	21.950	21.600	21.900	21.089	8,074
2025-07-16	22.050	22.100	21.600	21.600	20.800	9,603
2025-07-15	21.750	22.500	21.700	22.050	21.233	17,520
2025-07-14	21.600	21.800	21.500	21.750	20.944	5,537
2025-07-11	21.800	21.950	21.550	21.850	21.041	7,060
2025-07-10	21.400	22.050	21.400	22.000	21.185	14,136
2025-07-09	21.650	21.650	21.350	21.500	20.704	9,522
2025-07-08	21.350	21.650	21.050	21.650	20.848	14,034
2025-07-07	21.000	21.700	20.900	21.450	20.656	30,200
2025-07-04	20.750	21.100	20.550	21.100	20.319	7,282
2025-07-03	20.950	21.000	20.500	20.800	20.030	7,769
2025-07-02	20.550	21.050	20.550	20.950	20.174	8,173
2025-07-01	20.900	20.900	20.350	20.550	19.789	10,255
2025-06-30	20.950	21.000	20.650	20.900	20.126	11,810
2025-06-27	20.700	20.900	20.550	20.850	20.078	13,874
2025-06-26	19.860	20.650	19.860	20.600	19.837	18,931
2025-06-25	19.740	20.100	19.600	19.880	19.144	24,315
2025-06-24	19.440	19.700	19.340	19.700	18.970	11,961
2025-06-23	18.900	19.180	18.800	19.040	18.335	9,491
2025-06-20	19.080	19.300	18.780	18.840	18.142	102,097
2025-06-19	19.200	19.300	19.000	19.040	18.335	13,080
2025-06-18	19.560	19.560	19.060	19.320	18.604	15,990
2025-06-17	19.860	20.100	19.600	19.600	18.874	16,968
2025-06-16	20.050	20.650	19.840	19.960	19.221	23,950
2025-06-13	21.200	21.500	21.000	21.300	19.307	19,535
2025-06-12	22.000	22.050	21.600	21.600	19.579	16,785
2025-06-11	21.850	22.400	21.850	22.200	20.123	25,714
2025-06-10	22.200	22.200	21.550	21.850	19.806	13,980
2025-06-09	22.050	22.300	21.850	22.250	20.169	12,598
2025-06-06	21.400	22.150	21.400	22.150	20.078	10,801
2025-06-05	21.400	21.650	21.250	21.400	19.398	10,825
2025-06-04	21.150	21.500	21.100	21.500	19.489	15,917
2025-06-03	21.200	21.250	20.850	21.050	19.081	11,850
2025-06-02	20.900	21.400	20.850	21.100	19.126	30,725
2025-05-30	21.850	21.900	20.900	20.900	18.945	64,066
2025-05-29	22.150	22.200	21.750	21.750	19.715	10,123
2025-05-28	22.050	22.200	21.900	22.050	19.987	28,198
2025-05-27	22.150	22.450	21.850	21.850	19.806	23,204
2025-05-26	22.350	22.550	22.100	22.150	20.078	13,781

← NewerPage 6 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.