Manitou BF SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	20.750	20.750	20.744	20.750	17.793	268
2024-01-26	20.600	20.898	20.600	20.600	17.664	3,291
2024-01-25	19.955	20.100	19.900	19.920	17.081	437
2024-01-24	19.982	19.982	19.933	19.980	17.132	1,502
2024-01-23	20.500	20.500	20.200	20.200	17.321	764
2024-01-22	20.800	20.800	20.701	20.702	17.752	124
2024-01-19	21.200	21.200	20.800	20.800	17.835	193
2024-01-18	21.525	21.800	21.350	21.350	18.307	1,568
2024-01-17	21.350	21.350	21.100	21.250	18.221	1,409
2024-01-16	21.900	21.900	21.600	21.850	18.736	1,874
2024-01-15	22.400	22.400	21.949	21.950	18.821	862
2024-01-12	22.400	22.700	22.350	22.700	19.465	169
2024-01-11	22.100	22.300	21.950	22.100	18.950	556
2024-01-10	22.400	22.400	22.244	22.250	19.079	182
2024-01-09	22.550	22.550	22.450	22.549	19.335	964
2024-01-08	22.625	22.650	22.300	22.650	19.422	738
2024-01-05	22.696	22.696	22.549	22.550	19.336	645
2024-01-04	22.050	22.750	22.000	22.750	19.507	584
2024-01-03	22.725	22.754	22.100	22.150	18.993	1,751
2024-01-02	23.300	23.300	22.750	22.850	19.593	1,334
2023-12-29	23.000	23.450	23.000	23.200	19.893	577
2023-12-28	22.950	23.150	22.950	23.100	19.808	868
2023-12-27	22.925	23.000	22.850	22.900	19.636	981
2023-12-22	23.051	23.051	22.600	22.750	19.507	2,872
2023-12-21	22.900	23.250	22.900	23.100	19.808	1,467
2023-12-20	23.539	23.539	22.850	23.150	19.850	463
2023-12-19	23.525	23.601	23.400	23.600	20.236	641
2023-12-18	23.400	23.750	23.100	23.600	20.236	1,355
2023-12-15	23.250	23.551	23.250	23.550	20.193	1,052
2023-12-14	21.850	23.151	21.850	22.850	19.593	1,480
2023-12-13	21.700	21.700	21.600	21.700	18.607	219
2023-12-12	22.000	22.250	21.650	21.650	18.564	842
2023-12-11	22.500	22.500	22.150	22.150	18.993	383
2023-12-08	22.400	22.500	22.250	22.400	19.207	1,556
2023-12-07	22.825	22.850	22.400	22.550	19.336	1,664
2023-12-06	22.801	22.801	22.500	22.800	19.550	293
2023-12-05	22.100	22.100	21.850	22.100	18.950	1,121
2023-12-04	21.950	22.800	21.950	22.550	19.336	2,116
2023-12-01	21.400	21.400	20.900	21.300	18.264	1,333
2023-11-30	20.925	21.200	20.800	21.200	18.178	871
2023-11-29	20.905	21.100	20.800	20.850	17.878	385
2023-11-28	21.100	21.100	21.100	21.100	18.093	160
2023-11-27	21.100	21.570	21.100	21.150	18.136	493
2023-11-24	21.401	21.401	21.100	21.400	18.350	1,480
2023-11-23	21.356	21.356	21.000	21.250	18.221	591
2023-11-22	21.150	21.351	21.150	21.350	18.307	1,293
2023-11-21	21.350	21.350	20.800	21.050	18.050	727
2023-11-20	21.675	21.900	21.400	21.400	18.350	759
2023-11-17	21.350	21.700	21.300	21.550	18.478	605
2023-11-16	21.005	21.201	20.800	21.100	18.093	982
2023-11-15	20.450	21.050	20.450	20.800	17.835	741
2023-11-14	20.200	20.350	20.200	20.300	17.407	451
2023-11-13	20.050	20.250	20.050	20.250	17.364	105
2023-11-10	20.400	20.400	19.920	20.050	17.192	974
2023-11-09	20.450	20.500	20.450	20.500	17.578	1,291
2023-11-08	20.110	20.300	19.880	19.880	17.047	1,460
2023-11-07	20.000	20.200	19.800	19.800	16.978	640
2023-11-06	21.200	21.300	20.150	21.000	18.007	1,165
2023-11-03	20.290	21.200	20.150	21.200	18.178	1,192
2023-11-02	20.100	20.300	19.860	20.112	17.245	807

← NewerPage 11 of 20 · 1,165 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
2022-06-20	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.