Manitou BF SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	27.650	27.900	27.650	27.800	23.149	1,233
2023-02-14	27.449	27.800	27.449	27.493	22.893	1,788
2023-02-13	27.000	27.675	27.000	27.299	22.731	2,702
2023-02-10	27.000	27.250	26.850	27.100	22.566	656
2023-02-09	26.950	27.100	26.950	27.100	22.566	1,687
2023-02-08	26.550	26.850	26.550	26.550	22.108	1,836
2023-02-07	26.250	26.300	26.250	26.300	21.900	409
2023-02-06	26.400	26.545	26.300	26.300	21.900	833
2023-02-03	26.525	26.750	26.200	26.750	22.274	2,312
2023-02-02	26.300	26.800	26.250	26.400	21.983	3,176
2023-02-01	26.800	26.800	26.350	26.400	21.983	862
2023-01-31	26.625	27.050	26.550	26.692	22.226	3,206
2023-01-30	26.575	26.850	26.250	26.500	22.066	1,230
2023-01-27	26.800	26.800	26.150	26.624	22.169	1,744
2023-01-26	27.675	27.700	27.400	27.550	22.941	116,451
2023-01-25	27.650	28.088	27.650	28.088	23.388	3,721
2023-01-24	27.525	27.850	27.400	27.661	23.033	2,603
2023-01-23	27.200	27.400	27.150	27.150	22.608	1,412
2023-01-20	26.700	27.250	26.700	27.029	22.507	4,591
2023-01-19	27.000	27.000	26.697	26.774	22.294	2,155
2023-01-18	27.000	27.500	27.000	27.350	22.774	2,982
2023-01-17	27.150	27.550	26.650	27.150	22.607	5,035
2023-01-16	26.250	27.600	26.250	27.112	22.576	9,159
2023-01-13	25.400	26.100	25.400	26.050	21.692	4,782
2023-01-12	24.761	25.050	24.761	25.050	20.859	1,124
2023-01-11	24.525	24.850	24.400	24.400	20.318	720
2023-01-10	24.700	24.700	24.395	24.395	20.314	3,067
2023-01-09	24.900	25.350	24.900	25.350	21.109	2,991
2023-01-06	24.400	24.950	24.400	24.700	20.567	3,936
2023-01-05	26.093	26.093	24.850	24.850	20.692	4,145
2023-01-04	26.567	26.850	26.567	26.650	22.191	1,338
2023-01-03	26.150	26.500	26.150	26.400	21.983	666
2022-12-30	24.350	24.850	24.350	24.750	20.609	467
2022-12-29	23.900	23.900	23.600	23.900	19.901	2,047
2022-12-28	23.825	24.250	23.815	24.069	20.042	1,648
2022-12-23	23.600	23.850	23.600	23.850	19.860	1,574
2022-12-22	23.400	23.500	23.250	23.400	19.485	737
2022-12-21	22.846	23.400	22.846	23.400	19.485	722
2022-12-20	22.850	22.850	22.850	22.850	19.027	224
2022-12-19	22.925	22.950	22.798	22.800	18.985	4,112
2022-12-16	22.525	22.950	22.400	22.850	19.027	2,068
2022-12-15	22.675	22.750	22.450	22.450	18.694	418
2022-12-14	22.725	22.750	22.618	22.618	18.834	355
2022-12-13	22.875	22.975	22.500	22.975	19.131	1,411
2022-12-12	22.675	22.700	21.900	22.250	18.527	1,600
2022-12-09	21.875	22.700	21.850	22.300	18.569	1,150
2022-12-08	22.000	22.200	21.898	22.200	18.486	1,328
2022-12-07	22.050	22.150	22.000	22.000	18.319	962
2022-12-06	22.050	22.500	22.050	22.207	18.492	2,834
2022-12-05	21.750	22.050	21.750	21.800	18.153	1,569
2022-12-02	21.825	21.950	21.730	21.730	18.095	1,183
2022-12-01	21.725	21.750	21.500	21.707	18.075	1,493
2022-11-30	21.775	22.250	21.650	21.843	18.189	1,259
2022-11-29	21.525	21.700	21.450	21.468	17.876	1,295
2022-11-28	21.461	21.500	21.461	21.461	17.870	1,292
2022-11-25	21.525	21.750	21.300	21.500	17.903	1,416
2022-11-24	21.200	21.650	21.200	21.445	17.857	1,531
2022-11-23	20.680	20.950	20.680	20.680	17.220	1,085
2022-11-22	20.490	20.750	20.300	20.750	17.278	1,579
2022-11-21	19.685	20.400	19.640	20.300	16.904	2,112

← NewerPage 15 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.