Manitou BF SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 25.550 | 25.550 | 24.699 | 25.550 | 21.908 | 877 |
| 2024-04-24 | 25.649 | 26.003 | 25.649 | 25.793 | 22.117 | 1,561 |
| 2024-04-23 | 25.525 | 25.651 | 25.525 | 25.525 | 21.887 | 136 |
| 2024-04-22 | 25.150 | 25.399 | 24.849 | 24.849 | 21.307 | 529 |
| 2024-04-19 | 26.150 | 26.150 | 25.249 | 25.250 | 21.651 | 712 |
| 2024-04-18 | 26.000 | 26.650 | 25.901 | 26.550 | 22.766 | 877 |
| 2024-04-17 | 25.846 | 25.950 | 25.846 | 25.950 | 22.251 | 151 |
| 2024-04-16 | 25.400 | 25.401 | 25.221 | 25.400 | 21.780 | 517 |
| 2024-04-15 | 25.539 | 25.700 | 25.539 | 25.539 | 21.899 | 339 |
| 2024-04-12 | 25.250 | 25.488 | 25.200 | 25.200 | 21.608 | 548 |
| 2024-04-11 | 25.212 | 25.212 | 25.150 | 25.150 | 21.565 | 177 |
| 2024-04-10 | 25.400 | 25.551 | 25.400 | 25.550 | 21.908 | 1,000 |
| 2024-04-09 | 25.351 | 25.351 | 25.308 | 25.350 | 21.737 | 382 |
| 2024-04-08 | 25.350 | 25.620 | 25.350 | 25.350 | 21.737 | 1,132 |
| 2024-04-05 | 25.200 | 25.351 | 24.850 | 25.350 | 21.737 | 802 |
| 2024-04-04 | 25.299 | 25.500 | 25.299 | 25.299 | 21.693 | 1,080 |
| 2024-04-03 | 24.839 | 25.201 | 24.839 | 25.200 | 21.608 | 1,380 |
| 2024-04-02 | 25.350 | 25.500 | 24.949 | 25.500 | 21.865 | 414 |
| 2024-03-28 | 25.350 | 25.350 | 25.200 | 25.350 | 21.737 | 630 |
| 2024-03-27 | 25.150 | 25.400 | 25.000 | 25.400 | 21.780 | 245 |
| 2024-03-26 | 24.725 | 25.250 | 24.600 | 25.250 | 21.651 | 1,146 |
| 2024-03-25 | 24.650 | 24.672 | 24.650 | 24.650 | 21.137 | 671 |
| 2024-03-22 | 24.575 | 24.900 | 24.550 | 24.850 | 21.308 | 3,351 |
| 2024-03-21 | 24.361 | 24.501 | 24.361 | 24.361 | 20.889 | 714 |
| 2024-03-20 | 24.099 | 24.099 | 23.800 | 23.800 | 20.408 | 218 |
| 2024-03-19 | 24.150 | 24.150 | 23.946 | 24.100 | 20.665 | 1,360 |
| 2024-03-18 | 24.050 | 24.751 | 24.050 | 24.150 | 20.708 | 1,529 |
| 2024-03-15 | 24.000 | 24.400 | 24.000 | 24.200 | 20.751 | 796 |
| 2024-03-14 | 24.150 | 24.150 | 23.700 | 23.700 | 20.322 | 1,547 |
| 2024-03-13 | 24.100 | 24.301 | 23.914 | 24.300 | 20.837 | 2,612 |
| 2024-03-12 | 24.000 | 24.101 | 23.700 | 24.100 | 20.665 | 1,040 |
| 2024-03-11 | 23.376 | 23.851 | 23.376 | 23.850 | 20.451 | 1,724 |
| 2024-03-08 | 23.291 | 23.291 | 22.950 | 22.950 | 19.679 | 1,659 |
| 2024-03-07 | 23.925 | 24.400 | 23.649 | 23.650 | 20.279 | 9,652 |
| 2024-03-06 | 23.099 | 23.150 | 23.099 | 23.099 | 19.806 | 256 |
| 2024-03-05 | 22.725 | 22.751 | 22.500 | 22.500 | 19.293 | 385 |
| 2024-03-04 | 22.710 | 22.850 | 22.710 | 22.750 | 19.507 | 353 |
| 2024-03-01 | 22.200 | 22.350 | 22.199 | 22.200 | 19.036 | 731 |
| 2024-02-29 | 21.954 | 22.200 | 21.954 | 22.100 | 18.950 | 665 |
| 2024-02-28 | 22.050 | 22.050 | 21.850 | 21.850 | 18.736 | 391 |
| 2024-02-27 | 22.350 | 22.350 | 22.200 | 22.200 | 19.036 | 741 |
| 2024-02-26 | 22.551 | 22.551 | 22.323 | 22.323 | 19.141 | 529 |
| 2024-02-23 | 22.450 | 22.501 | 22.004 | 22.500 | 19.293 | 727 |
| 2024-02-22 | 22.252 | 22.451 | 22.252 | 22.450 | 19.250 | 744 |
| 2024-02-21 | 21.799 | 21.900 | 21.799 | 21.800 | 18.693 | 1,109 |
| 2024-02-20 | 21.900 | 21.900 | 21.879 | 21.879 | 18.761 | 484 |
| 2024-02-19 | 22.200 | 22.200 | 22.150 | 22.200 | 19.036 | 437 |
| 2024-02-16 | 21.525 | 21.951 | 21.504 | 21.850 | 18.736 | 678 |
| 2024-02-15 | 21.400 | 21.500 | 21.149 | 21.161 | 18.145 | 761 |
| 2024-02-14 | 21.000 | 21.093 | 21.000 | 21.000 | 18.007 | 409 |
| 2024-02-13 | 21.100 | 21.100 | 20.750 | 20.750 | 17.793 | 288 |
| 2024-02-12 | 20.896 | 21.344 | 20.896 | 21.344 | 18.302 | 232 |
| 2024-02-09 | 20.590 | 20.701 | 20.150 | 20.497 | 17.576 | 512 |
| 2024-02-08 | 20.461 | 20.461 | 20.461 | 20.461 | 17.544 | 643 |
| 2024-02-07 | 20.041 | 20.041 | 19.961 | 20.000 | 17.149 | 416 |
| 2024-02-06 | 20.490 | 20.500 | 20.099 | 20.131 | 17.261 | 20,791 |
| 2024-02-05 | 20.390 | 20.425 | 20.250 | 20.350 | 17.450 | 10,345 |
| 2024-02-02 | 20.250 | 20.250 | 20.001 | 20.001 | 17.150 | 174 |
| 2024-02-01 | 20.496 | 20.496 | 20.249 | 20.250 | 17.364 | 1,423 |
| 2024-01-31 | 20.780 | 20.800 | 20.650 | 20.750 | 17.793 | 949 |
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 |
| 2022-06-20 | 0.8000 EUR |
| 2021-06-21 | 0.6000 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.