Manitou BF S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	22.600	23.100	21.850	22.250	20.169	38,128
2025-05-22	22.450	22.650	22.250	22.500	20.395	16,364
2025-05-21	22.350	22.750	22.200	22.550	20.441	13,148
2025-05-20	22.300	22.700	22.250	22.450	20.350	18,688
2025-05-19	21.850	22.250	21.800	22.250	20.169	18,319
2025-05-16	22.050	22.100	21.600	21.750	19.715	15,766
2025-05-15	22.050	22.200	21.900	22.000	19.942	14,759
2025-05-14	22.600	22.600	22.050	22.150	20.078	13,462
2025-05-13	22.050	22.550	21.900	22.550	20.441	24,821
2025-05-12	21.400	22.050	21.350	21.950	19.897	35,879
2025-05-09	20.350	21.100	20.350	21.100	19.126	22,056
2025-05-08	20.150	20.350	20.000	20.350	18.446	15,620
2025-05-07	20.050	20.150	19.780	20.050	18.174	21,971
2025-05-06	19.980	20.000	19.420	19.960	18.093	15,114
2025-05-05	20.900	20.900	19.760	19.920	18.057	24,413
2025-05-02	20.350	20.850	20.150	20.700	18.764	19,701
2025-04-30	20.100	20.550	19.940	20.300	18.401	24,192
2025-04-29	19.400	20.050	19.400	20.000	18.129	25,053
2025-04-28	19.020	19.340	19.020	19.240	17.440	8,583
2025-04-25	18.300	19.140	18.160	19.040	17.259	54,039
2025-04-24	18.480	18.480	17.840	18.380	16.661	13,363
2025-04-23	18.040	18.440	17.900	18.280	16.570	25,717
2025-04-22	17.960	18.020	17.600	17.940	16.262	13,436
2025-04-17	17.880	17.900	17.600	17.900	16.226	8,752
2025-04-16	17.800	17.840	17.240	17.840	16.171	12,222
2025-04-15	17.500	17.700	17.400	17.700	16.044	42,180
2025-04-14	17.100	17.540	17.100	17.500	15.863	27,723
2025-04-11	16.800	17.080	16.480	16.760	15.192	31,314
2025-04-10	18.080	18.080	16.740	16.900	15.319	34,326
2025-04-09	16.460	16.580	16.060	16.400	14.866	15,417
2025-04-08	16.580	17.020	16.320	16.800	15.228	26,469
2025-04-07	15.120	17.680	14.600	16.120	14.612	73,927
2025-04-04	16.940	16.940	15.760	16.080	14.576	98,355
2025-04-03	17.040	17.580	17.000	17.060	15.464	20,380
2025-04-02	17.840	17.980	17.380	17.740	16.080	18,732
2025-04-01	18.060	18.060	17.720	17.880	16.207	15,892
2025-03-31	18.460	18.500	17.840	17.900	16.226	34,441
2025-03-28	19.200	19.380	18.700	18.740	16.987	18,335
2025-03-27	19.300	19.580	18.960	19.460	17.640	26,539
2025-03-26	19.640	19.640	19.100	19.400	17.585	19,004
2025-03-25	19.300	19.600	19.140	19.560	17.730	13,485
2025-03-24	19.340	19.520	19.040	19.300	17.495	10,327
2025-03-21	18.960	19.240	18.660	19.240	17.440	46,647
2025-03-20	19.100	19.160	18.860	18.960	17.186	23,811
2025-03-19	19.380	19.620	19.020	19.140	17.350	28,061
2025-03-18	19.980	20.100	19.160	19.480	17.658	26,478
2025-03-17	19.540	20.000	19.540	19.840	17.984	12,373
2025-03-14	19.300	19.800	19.260	19.440	17.621	12,133
2025-03-13	18.940	19.480	18.600	19.300	17.495	35,053
2025-03-12	19.200	19.680	18.940	19.000	17.223	27,190
2025-03-11	19.760	19.940	19.160	19.200	17.404	24,763
2025-03-10	20.200	20.500	19.740	19.740	17.893	34,505
2025-03-07	20.050	20.550	19.780	20.050	18.174	54,915
2025-03-06	22.000	22.000	19.040	20.050	18.174	183,112
2025-03-05	22.100	24.100	22.000	24.100	21.846	64,994
2025-03-04	22.550	22.550	21.700	22.000	19.942	28,980
2025-03-03	22.800	23.050	22.500	22.650	20.531	12,992
2025-02-28	23.100	23.100	22.550	22.700	20.576	36,058
2025-02-27	22.700	23.300	22.450	23.100	20.939	21,730
2025-02-26	22.550	23.100	22.550	22.950	20.803	30,856

← NewerPage 7 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.