Manitou BF S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	19.660	20.200	19.660	20.200	20.200	18,859
2026-10-15	20.100	20.100	19.360	19.760	19.760	12,616
2026-10-14	19.900	20.350	19.840	20.100	20.100	6,536
2026-10-13	19.680	19.980	19.620	19.980	19.980	6,915
2026-10-12	20.000	20.150	19.620	19.740	19.740	9,470
2026-10-09	19.680	20.050	19.680	19.940	19.940	9,365
2026-10-08	19.840	19.840	19.200	19.700	19.700	23,257
2026-10-07	20.150	20.750	19.760	19.880	19.880	22,344
2026-10-06	20.300	20.700	20.000	20.150	20.150	10,731
2026-10-05	20.100	20.400	19.980	20.300	20.300	4,760
2026-10-02	19.900	20.200	19.900	20.050	20.050	10,365
2026-10-01	20.300	20.350	19.800	19.800	19.800	13,180
2026-09-30	20.750	20.850	20.400	20.400	20.400	7,021
2026-09-29	20.750	20.900	20.450	20.750	20.750	9,848
2026-09-28	20.800	21.050	20.600	20.650	20.650	4,855
2026-09-25	20.750	21.050	20.600	20.700	20.700	3,835
2026-09-24	21.250	21.300	20.750	20.750	20.750	6,659
2026-09-23	21.650	21.700	21.000	21.200	21.200	6,422
2026-09-22	21.750	21.950	21.550	21.550	21.550	9,815
2026-09-21	22.150	22.150	21.550	21.650	21.650	9,641
2026-09-18	23.600	23.900	21.850	21.850	21.850	26,457
2026-09-17	23.300	23.800	23.300	23.700	23.700	13,131
2026-09-16	23.000	23.250	22.750	23.200	23.200	10,757
2026-09-15	22.000	23.200	21.950	22.950	22.950	12,707
2026-09-14	22.600	22.650	21.700	22.000	22.000	9,919
2026-09-11	22.500	22.650	22.200	22.550	22.550	8,980
2026-09-10	22.300	22.600	21.850	22.200	22.200	12,691
2026-09-09	22.900	23.050	22.300	22.300	22.300	13,105
2026-09-08	21.850	22.700	21.850	22.700	22.700	13,605
2026-09-07	21.800	22.050	21.700	21.950	21.950	15,504
2026-09-04	21.450	21.900	21.450	21.850	21.850	7,447
2026-09-03	20.700	21.600	20.700	21.300	21.300	10,193
2026-09-02	20.650	20.900	20.350	20.700	20.700	6,826
2026-09-01	20.700	20.950	20.350	20.750	20.750	13,643
2026-08-31	21.000	21.150	20.550	20.550	20.550	10,358
2026-08-28	21.100	21.250	20.950	21.000	21.000	5,661
2026-08-27	21.200	21.400	20.950	20.950	20.950	10,826
2026-08-26	21.200	21.500	21.200	21.250	21.250	3,184
2026-08-25	21.350	21.500	21.100	21.100	21.100	7,413
2026-08-24	21.550	21.550	21.150	21.200	21.200	5,078
2026-08-21	21.500	21.750	21.350	21.350	21.350	6,772
2026-08-20	21.400	21.750	21.350	21.500	21.500	6,494
2026-08-19	21.750	21.750	21.250	21.300	21.300	8,411
2026-08-18	21.950	21.950	21.550	21.550	21.550	6,865
2026-08-17	22.150	22.350	21.700	21.950	21.950	7,299
2026-08-14	21.850	22.050	21.650	22.050	22.050	5,480
2026-08-13	21.900	22.400	21.600	21.950	21.950	8,332
2026-08-12	22.300	22.300	21.650	21.950	21.950	13,094
2026-08-11	22.650	22.650	22.050	22.100	22.100	6,154
2026-08-10	23.200	23.400	22.450	22.450	22.450	13,372
2026-08-07	24.000	24.100	23.100	23.100	23.100	16,734
2026-08-06	23.850	24.350	23.850	24.000	24.000	26,736
2026-08-05	22.900	24.000	22.750	23.950	23.950	33,419
2026-08-04	22.800	23.350	22.450	22.850	22.850	26,438
2026-08-03	22.200	23.200	22.200	22.850	22.850	43,760
2026-07-31	21.200	22.400	21.100	22.000	22.000	69,986
2026-07-30	19.560	20.100	19.500	20.000	20.000	12,031
2026-07-29	19.680	19.780	19.300	19.460	19.460	10,149
2026-07-28	19.400	19.780	19.300	19.780	19.780	9,121
2026-07-27	19.360	19.880	19.180	19.300	19.300	9,294

Page 1 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.