Manitou BF S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	22.550	22.700	22.250	22.500	20.395	19,530
2025-02-24	22.850	22.900	22.450	22.600	20.486	11,416
2025-02-21	23.000	23.100	22.850	22.950	20.803	9,137
2025-02-20	22.700	23.450	22.600	22.900	20.758	20,983
2025-02-19	23.400	23.500	22.600	22.700	20.576	19,932
2025-02-18	23.100	23.600	23.050	23.300	21.120	15,834
2025-02-17	23.200	23.400	23.050	23.100	20.939	13,665
2025-02-14	22.900	23.600	22.800	23.250	21.075	44,241
2025-02-13	22.300	23.050	22.150	23.000	20.848	24,693
2025-02-12	22.000	22.350	21.650	22.300	20.214	17,376
2025-02-11	22.000	22.050	21.800	21.850	19.806	46,527
2025-02-10	22.000	22.200	21.950	22.100	20.033	11,193
2025-02-07	22.400	22.400	21.800	21.950	19.897	10,628
2025-02-06	21.900	22.400	21.900	22.400	20.305	21,111
2025-02-05	21.800	21.950	21.700	21.950	19.897	18,182
2025-02-04	21.300	22.000	21.200	22.000	19.942	19,984
2025-02-03	21.200	21.200	20.750	21.100	19.126	20,626
2025-01-31	21.900	21.950	21.300	21.650	19.625	25,273
2025-01-30	20.750	22.000	20.650	21.850	19.806	74,731
2025-01-29	20.550	20.700	20.100	20.200	18.310	17,095
2025-01-28	20.300	20.700	20.200	20.450	18.537	17,211
2025-01-27	20.500	20.700	20.300	20.400	18.492	22,434
2025-01-24	20.550	21.050	20.250	20.500	18.582	31,806
2025-01-23	20.000	20.650	19.980	20.450	18.537	31,814
2025-01-22	19.640	19.980	19.580	19.900	18.038	22,742
2025-01-21	19.460	19.660	18.980	19.500	17.676	15,426
2025-01-20	18.980	19.620	18.980	19.480	17.658	25,706
2025-01-17	18.460	19.000	18.460	18.860	17.096	14,651
2025-01-16	18.900	18.900	18.340	18.460	16.733	26,313
2025-01-15	18.600	18.880	18.200	18.740	16.987	16,697
2025-01-14	17.920	18.840	17.920	18.700	16.951	28,745
2025-01-13	17.660	17.920	17.340	17.920	16.244	18,273
2025-01-10	17.700	17.880	17.520	17.640	15.990	20,993
2025-01-09	17.640	17.780	17.340	17.620	15.972	14,394
2025-01-08	18.580	18.620	17.460	17.580	15.935	32,040
2025-01-07	18.420	19.180	18.380	18.580	16.842	53,728
2025-01-06	17.520	18.380	17.520	18.320	16.606	28,193
2025-01-03	17.200	17.440	17.200	17.440	15.809	12,505
2025-01-02	16.980	17.280	16.980	17.180	15.573	11,066
2024-12-31	16.800	16.940	16.780	16.780	15.210	2,059
2024-12-30	16.600	16.980	16.480	16.800	15.228	8,470
2024-12-27	16.240	16.680	16.240	16.680	15.120	11,801
2024-12-24	16.100	16.340	16.060	16.240	14.721	6,614
2024-12-23	16.080	16.180	15.840	16.180	14.666	8,018
2024-12-20	16.060	16.160	15.800	15.940	14.449	27,677
2024-12-19	15.940	16.380	15.840	16.100	14.594	11,659
2024-12-18	16.900	16.900	16.300	16.300	14.775	20,430
2024-12-17	16.900	17.040	16.600	16.600	15.047	9,019
2024-12-16	17.400	17.400	16.600	16.880	15.301	16,978
2024-12-13	17.280	17.700	17.180	17.520	15.881	18,079
2024-12-12	17.440	17.660	17.220	17.340	15.718	14,148
2024-12-11	17.240	17.560	17.200	17.460	15.827	15,827
2024-12-10	17.080	17.480	16.960	17.240	15.627	16,568
2024-12-09	16.360	17.160	16.360	17.100	15.500	52,330
2024-12-06	16.100	16.400	16.100	16.260	14.739	25,499
2024-12-05	15.700	16.040	15.680	16.020	14.521	22,245
2024-12-04	15.560	15.900	15.500	15.740	14.268	41,345
2024-12-03	15.380	15.580	15.380	15.500	14.050	38,748
2024-12-02	15.280	15.480	15.120	15.400	13.959	36,704
2024-11-29	15.720	15.740	15.500	15.700	14.231	13,824

← NewerPage 8 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.