Manitou BF SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	26.000	26.000	25.900	25.950	22.251	360
2023-08-08	26.150	26.150	25.800	26.150	22.423	385
2023-08-07	26.150	26.253	26.096	26.096	22.376	363
2023-08-04	25.675	26.200	25.650	25.950	22.251	922
2023-08-03	25.625	25.650	25.500	25.650	21.994	405
2023-08-02	25.200	25.700	24.700	24.700	21.180	900
2023-08-01	26.200	26.200	25.200	26.200	22.466	1,188
2023-07-31	25.850	26.250	25.850	26.100	22.380	1,399
2023-07-28	24.775	25.600	24.250	24.850	21.308	889
2023-07-27	24.648	24.950	24.648	24.850	21.308	768
2023-07-26	24.625	24.700	24.450	24.600	21.094	223
2023-07-25	25.000	25.150	24.700	24.800	21.265	261
2023-07-24	25.000	25.100	25.000	25.100	21.523	246
2023-07-21	25.000	25.100	24.900	25.100	21.523	501
2023-07-20	24.875	24.950	24.720	24.900	21.351	42,436
2023-07-19	24.900	24.900	24.750	24.900	21.351	239
2023-07-18	24.700	24.741	24.700	24.741	21.214	50
2023-07-17	24.600	24.600	24.500	24.550	21.051	215
2023-07-14	24.700	24.700	24.400	24.409	20.930	1,628
2023-07-13	24.825	25.200	24.722	24.965	21.407	1,127
2023-07-12	24.500	24.800	24.500	24.600	21.094	1,573
2023-07-11	23.712	24.150	23.712	24.050	20.622	700
2023-07-10	23.825	23.825	23.500	23.650	20.279	740
2023-07-07	23.725	23.850	23.600	23.781	20.391	396
2023-07-06	24.250	24.250	23.750	24.090	20.657	1,225
2023-07-05	24.600	25.000	24.600	24.650	21.137	195
2023-07-04	24.600	24.600	24.218	24.412	20.933	1,162
2023-07-03	24.575	24.850	24.500	24.600	21.094	616
2023-06-30	24.450	24.853	24.400	24.790	21.257	2,386
2023-06-29	24.275	24.450	24.275	24.450	20.965	785
2023-06-28	23.950	24.200	23.950	24.150	20.708	829
2023-06-27	23.525	23.850	23.200	23.850	20.451	1,687
2023-06-26	23.450	23.450	23.100	23.450	20.108	1,180
2023-06-23	23.775	23.800	23.300	23.800	20.408	1,049
2023-06-22	23.575	23.800	23.250	23.250	19.936	1,878
2023-06-21	23.200	23.498	23.169	23.169	19.866	413
2023-06-20	22.675	23.050	22.600	22.900	19.636	199
2023-06-19	22.900	22.900	22.750	22.819	19.567	217
2023-06-16	23.100	23.100	22.800	22.870	19.610	5,897
2023-06-15	23.350	23.350	22.950	23.000	19.722	823
2023-06-14	23.150	23.550	23.100	23.500	20.151	11,528
2023-06-13	22.500	23.800	22.500	23.300	19.979	10,358
2023-06-12	22.194	22.300	22.194	22.194	19.031	423
2023-06-09	21.900	22.100	21.900	21.900	18.779	241
2023-06-08	21.900	22.250	21.900	21.900	18.779	2,222
2023-06-07	21.900	21.900	21.650	21.900	18.779	657
2023-06-06	21.800	21.800	21.700	21.700	18.607	337
2023-06-05	21.750	22.100	21.750	22.000	18.864	5,242
2023-06-02	21.450	21.650	21.382	21.650	18.564	1,241
2023-06-01	21.350	21.500	21.250	21.250	18.221	151
2023-05-31	21.797	21.797	21.350	21.350	18.307	959
2023-05-30	21.900	21.900	21.550	21.800	18.693	10,632
2023-05-26	22.500	22.500	22.200	22.450	18.694	842
2023-05-25	22.350	22.350	22.000	22.000	18.319	797
2023-05-24	22.500	22.500	22.200	22.200	18.486	938
2023-05-23	22.825	22.850	22.600	22.647	18.858	472
2023-05-22	22.400	22.750	22.400	22.700	18.902	1,590
2023-05-19	22.350	22.500	22.350	22.351	18.611	848
2023-05-18	22.050	22.151	22.050	22.151	18.445	692
2023-05-17	22.150	22.150	22.050	22.100	18.402	324

← NewerPage 13 of 20 · 1,166 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.