Manitou BF S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	15.700	16.000	15.700	15.780	14.304	8,543
2024-11-27	15.900	15.940	15.580	15.700	14.231	20,051
2024-11-26	16.480	16.480	15.920	15.940	14.449	24,640
2024-11-25	16.220	16.600	16.100	16.500	14.956	19,997
2024-11-22	16.040	16.160	15.900	16.060	14.558	9,163
2024-11-21	16.060	16.120	15.880	16.040	14.540	22,450
2024-11-20	16.540	16.740	16.160	16.160	14.648	16,656
2024-11-19	16.700	16.780	16.060	16.240	14.721	34,560
2024-11-18	17.140	17.160	16.660	16.680	15.120	35,510
2024-11-15	17.300	17.540	17.160	17.160	15.555	15,002
2024-11-14	17.300	17.340	17.180	17.300	15.682	16,802
2024-11-13	17.380	17.500	17.180	17.220	15.609	7,057
2024-11-12	17.900	17.900	17.340	17.440	15.809	12,075
2024-11-11	17.820	18.080	17.640	17.900	16.226	12,706
2024-11-08	18.040	18.120	17.600	17.620	15.972	11,763
2024-11-07	17.360	18.020	17.360	18.000	16.316	14,066
2024-11-06	17.460	17.920	17.300	17.360	15.736	14,474
2024-11-05	17.600	17.620	17.200	17.440	15.809	14,185
2024-11-04	17.000	17.680	17.000	17.500	15.863	26,433
2024-11-01	17.340	17.460	17.000	17.000	15.410	11,348
2024-10-31	17.080	17.460	17.020	17.340	15.718	26,384
2024-10-30	16.960	17.440	16.800	17.220	15.609	106,616
2024-10-29	17.520	17.560	17.020	17.040	15.446	14,287
2024-10-28	17.600	17.900	17.260	17.420	15.790	18,525
2024-10-25	16.620	17.660	16.400	17.640	15.990	163,472
2024-10-24	16.740	16.940	16.400	16.660	15.102	20,363
2024-10-23	16.920	17.120	16.660	16.660	15.102	17,906
2024-10-22	17.000	17.240	16.900	17.000	15.410	16,723
2024-10-21	16.880	17.220	16.880	17.000	15.410	53,292
2024-10-18	16.720	17.140	16.600	17.000	15.410	13,468
2024-10-17	16.800	17.020	16.460	16.700	15.138	28,579
2024-10-16	16.820	16.900	16.580	16.600	15.047	41,378
2024-10-15	17.200	17.200	16.780	16.940	15.355	14,895
2024-10-14	17.440	17.440	16.940	17.160	15.555	12,561
2024-10-11	17.100	17.240	16.860	17.240	15.627	23,754
2024-10-10	17.400	17.400	16.860	16.900	15.319	99,076
2024-10-09	17.520	17.680	17.300	17.300	15.682	27,078
2024-10-08	17.980	17.980	17.520	17.520	15.881	11,153
2024-10-07	18.220	18.340	17.920	17.980	16.298	13,366
2024-10-04	18.200	18.460	17.880	18.040	16.352	13,251
2024-10-03	18.240	18.320	17.740	17.800	16.135	11,716
2024-10-02	18.460	18.460	18.220	18.220	16.516	10,741
2024-10-01	18.680	18.880	18.320	18.360	16.642	21,085
2024-09-30	18.560	18.920	18.140	18.620	16.878	33,080
2024-09-27	17.800	18.460	17.740	18.440	16.715	20,210
2024-09-26	17.340	17.880	17.260	17.880	16.207	55,772
2024-09-25	17.200	17.300	17.020	17.180	15.573	23,360
2024-09-24	17.320	17.420	17.100	17.100	15.500	16,169
2024-09-23	17.480	17.480	16.860	17.120	15.518	13,855
2024-09-20	17.580	17.600	17.180	17.220	15.609	43,170
2024-09-19	17.240	17.740	17.140	17.580	15.935	32,394
2024-09-18	17.060	17.080	16.780	16.840	15.265	18,798
2024-09-17	16.800	16.980	16.760	16.960	15.373	15,627
2024-09-16	16.900	16.960	16.680	16.860	15.283	16,038
2024-09-13	16.500	17.120	16.500	16.900	15.319	25,303
2024-09-12	16.480	16.620	16.320	16.500	14.956	24,677
2024-09-11	16.600	16.840	16.400	16.400	14.866	24,969
2024-09-10	16.840	16.840	16.460	16.500	14.956	14,149
2024-09-09	17.100	17.120	16.800	16.800	15.228	16,552
2024-09-06	17.400	17.400	16.900	16.960	15.373	20,996

← NewerPage 9 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.