Manitou BF SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	22.150	22.500	21.950	22.300	18.569	2,440
2023-05-15	22.200	22.250	22.050	22.100	18.402	2,098
2023-05-12	22.925	22.950	22.100	22.200	18.486	1,633
2023-05-11	23.200	23.400	22.950	23.040	19.185	726
2023-05-10	23.450	23.450	22.900	22.950	19.110	649
2023-05-09	23.300	23.650	23.000	23.407	19.490	1,383
2023-05-05	23.200	23.350	23.200	23.250	19.360	362
2023-05-04	22.950	23.300	22.950	23.100	19.235	857
2023-05-03	22.875	22.900	22.700	22.800	18.985	1,227
2023-05-02	22.525	23.150	22.450	22.801	18.986	1,816
2023-04-28	22.400	22.400	22.257	22.300	18.569	427
2023-04-27	22.525	22.600	22.250	22.400	18.652	872
2023-04-26	22.300	22.300	21.650	22.300	18.569	3,365
2023-04-25	21.525	21.950	21.250	21.724	18.090	3,796
2023-04-24	21.600	21.600	21.350	21.350	17.778	2,645
2023-04-21	22.109	22.109	21.900	22.109	18.410	274
2023-04-20	21.950	22.250	21.950	22.150	18.444	3,007
2023-04-19	22.000	22.000	22.000	22.000	18.319	83
2023-04-18	21.875	22.250	21.800	21.991	18.312	1,693
2023-04-17	21.800	21.950	21.800	21.950	18.278	648
2023-04-14	22.000	22.050	21.930	21.930	18.261	1,402
2023-04-13	22.000	22.150	21.950	21.950	18.278	243
2023-04-12	21.850	22.100	21.850	21.900	18.236	3,794
2023-04-11	21.650	21.800	21.650	21.700	18.069	380
2023-04-06	20.950	21.250	20.950	20.950	17.445	424
2023-04-05	20.950	20.950	20.524	20.650	17.195	864
2023-04-04	21.500	21.500	21.150	21.300	17.736	880
2023-04-03	21.600	21.600	21.300	21.600	17.986	680
2023-03-31	21.600	21.600	21.500	21.564	17.956	680
2023-03-30	21.600	21.650	21.600	21.600	17.986	60
2023-03-29	20.900	21.900	20.900	21.550	17.944	4,559
2023-03-28	21.250	21.250	20.750	20.800	17.320	778
2023-03-27	21.625	21.650	21.250	21.300	17.736	773
2023-03-24	22.050	22.050	21.346	21.628	18.010	1,107
2023-03-23	22.450	22.450	22.300	22.450	18.694	404
2023-03-22	22.775	22.850	22.300	22.450	18.694	667
2023-03-21	22.342	22.700	22.342	22.600	18.819	3,329
2023-03-20	21.925	22.250	21.050	21.700	18.069	5,348
2023-03-17	22.000	22.000	21.550	21.700	18.069	3,528
2023-03-16	22.350	22.649	21.994	22.099	18.402	3,980
2023-03-15	23.100	23.100	22.200	22.400	18.652	1,591
2023-03-14	22.350	23.150	22.200	22.800	18.985	931
2023-03-13	23.200	23.200	22.350	22.600	18.819	5,209
2023-03-10	23.800	23.800	23.499	23.499	19.567	1,953
2023-03-09	24.300	24.300	24.000	24.170	20.126	1,233
2023-03-08	24.575	24.700	24.550	24.600	20.484	1,187
2023-03-07	25.100	25.100	24.900	24.900	20.734	149
2023-03-06	25.150	25.200	24.849	25.150	20.942	965
2023-03-03	26.260	26.260	25.000	25.347	21.106	5,683
2023-03-02	26.825	26.955	26.750	26.800	22.316	484
2023-03-01	26.725	26.900	26.450	26.850	22.358	773
2023-02-28	26.925	26.950	26.650	26.950	22.441	3,293
2023-02-27	26.800	27.000	26.800	26.875	22.379	473
2023-02-24	26.800	26.800	26.350	26.699	22.232	2,128
2023-02-23	27.000	27.230	26.500	27.230	22.674	2,295
2023-02-22	26.725	26.860	26.450	26.860	22.366	1,691
2023-02-21	27.000	27.000	26.631	26.749	22.273	1,946
2023-02-20	27.200	27.200	26.870	27.091	22.559	1,837
2023-02-17	27.300	27.400	26.900	27.100	22.566	969
2023-02-16	27.500	27.500	27.300	27.300	22.732	733

← NewerPage 14 of 20 · 1,171 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.