Manitou BF SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	20.100	20.300	20.050	20.100	17.235	320
2023-10-31	19.920	20.100	19.860	19.900	17.064	393
2023-10-30	19.660	19.800	19.660	19.660	16.858	539
2023-10-27	19.385	19.780	19.300	19.360	16.601	670
2023-10-26	19.395	19.580	19.320	19.502	16.722	732
2023-10-25	20.204	20.204	19.600	19.829	17.003	851
2023-10-24	20.490	20.550	19.900	19.920	17.081	1,029
2023-10-23	20.450	20.450	20.000	20.450	17.535	303
2023-10-20	20.490	20.500	20.000	20.000	17.149	1,356
2023-10-19	20.850	20.850	20.350	20.450	17.535	756
2023-10-18	20.400	20.950	20.400	20.800	17.835	1,395
2023-10-17	20.650	20.650	20.349	20.509	17.586	1,803
2023-10-16	20.490	20.950	20.450	20.850	17.878	841
2023-10-13	20.646	20.950	20.646	20.900	17.921	846
2023-10-12	20.435	20.550	20.400	20.495	17.574	1,004
2023-10-11	20.450	20.450	20.350	20.350	17.450	491
2023-10-10	20.245	20.500	20.150	20.500	17.578	671
2023-10-09	20.905	20.950	20.350	20.723	17.769	1,125
2023-10-06	21.150	21.150	20.950	20.950	17.964	257
2023-10-05	21.200	21.700	21.200	21.226	18.200	856
2023-10-04	21.500	21.500	20.750	20.750	17.793	2,728
2023-10-03	21.850	21.850	21.450	21.450	18.393	958
2023-10-02	22.850	22.850	22.200	22.200	19.036	824
2023-09-29	22.350	22.701	22.000	22.700	19.465	3,197
2023-09-28	22.400	22.400	22.100	22.100	18.950	959
2023-09-27	22.600	22.902	22.600	22.700	19.465	1,422
2023-09-26	22.956	22.956	22.550	22.808	19.557	957
2023-09-25	23.900	23.900	23.250	23.350	20.022	4,025
2023-09-22	24.400	24.500	24.199	24.200	20.751	217
2023-09-21	24.300	24.450	24.298	24.300	20.837	1,094
2023-09-20	24.300	24.300	24.200	24.299	20.835	456
2023-09-19	24.525	24.700	24.201	24.700	21.180	314
2023-09-18	24.550	24.550	24.523	24.550	21.051	852
2023-09-15	25.050	25.200	24.898	24.950	21.394	239
2023-09-14	24.750	24.950	24.750	24.800	21.265	333
2023-09-13	24.575	24.750	24.550	24.750	21.222	298
2023-09-12	24.600	24.700	24.600	24.700	21.180	388
2023-09-11	25.100	25.150	24.700	24.779	21.247	428
2023-09-08	24.400	25.150	24.400	24.700	21.180	1,221
2023-09-07	24.350	24.350	24.350	24.350	20.879	436
2023-09-06	24.603	24.603	24.400	24.400	20.922	818
2023-09-05	24.525	24.650	24.500	24.650	21.137	387
2023-09-04	24.575	24.650	24.550	24.600	21.094	554
2023-09-01	24.200	24.600	24.147	24.450	20.965	568
2023-08-31	23.950	24.200	23.950	24.200	20.751	964
2023-08-30	23.654	23.654	23.550	23.654	20.283	60
2023-08-29	24.050	24.050	24.050	24.050	20.622	6
2023-08-25	23.350	23.900	23.050	23.550	20.193	1,361
2023-08-24	23.550	23.550	23.100	23.100	19.808	623
2023-08-23	23.875	23.902	23.800	23.900	20.494	345
2023-08-22	24.250	24.350	23.650	23.800	20.408	279
2023-08-21	24.350	24.750	24.100	24.250	20.794	896
2023-08-18	24.875	25.000	24.100	24.550	21.051	853
2023-08-17	24.971	24.971	24.850	24.900	21.351	302
2023-08-16	25.000	25.250	25.000	25.000	21.437	828
2023-08-15	25.450	25.450	25.000	25.000	21.437	355
2023-08-14	25.775	26.000	25.750	25.900	22.208	473
2023-08-11	25.625	25.900	25.600	25.800	22.123	541
2023-08-10	26.000	26.000	25.750	25.750	22.080	428
2023-08-09	26.000	26.000	25.900	25.950	22.251	360

← NewerPage 12 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.