Manitou BF SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	19.700	19.900	19.700	19.846	16.526	1,329
2022-11-17	20.145	20.150	19.720	19.720	16.421	98
2022-11-16	20.267	20.267	19.920	20.150	16.779	481
2022-11-15	21.100	21.100	20.850	20.852	17.363	447
2022-11-14	20.780	21.200	20.700	20.884	17.390	731
2022-11-11	20.800	21.250	20.800	20.800	17.320	19
2022-11-09	20.200	20.850	20.100	20.800	17.320	2,024
2022-11-08	20.200	20.200	19.980	20.200	16.820	141
2022-11-07	20.350	20.950	20.350	20.497	17.068	918
2022-11-04	20.000	20.200	19.820	19.960	16.621	1,124
2022-11-03	19.685	19.800	19.440	19.671	16.380	331
2022-11-02	19.900	19.900	19.800	19.900	16.571	213
2022-11-01	20.590	21.050	20.150	20.300	16.904	379
2022-10-31	20.905	21.150	20.700	21.150	17.611	167
2022-10-28	20.500	21.350	20.500	20.530	17.095	2,405
2022-10-27	20.100	20.100	19.960	20.004	16.657	293
2022-10-26	19.940	20.150	19.940	20.150	16.779	1,524
2022-10-25	19.500	19.820	19.500	19.500	16.237	155
2022-10-24	20.000	20.000	19.660	19.660	16.371	598
2022-10-21	20.145	20.200	19.520	20.050	16.695	2,570
2022-10-20	20.020	20.300	19.800	20.175	16.800	6,264
2022-10-19	19.680	20.350	19.680	20.006	16.659	10,449
2022-10-18	18.900	19.500	18.900	19.500	16.237	1,212
2022-10-17	18.270	18.840	18.240	18.330	15.263	340
2022-10-14	18.080	18.240	18.080	18.240	15.188	396
2022-10-13	18.000	18.240	17.940	18.120	15.088	3,828
2022-10-12	17.590	18.000	17.590	18.000	14.988	4,460
2022-10-11	17.374	17.563	17.374	17.374	14.468	998
2022-10-10	17.285	17.285	17.285	17.285	14.393	399
2022-10-07	17.294	17.294	17.294	17.294	14.401	226
2022-10-06	16.937	16.937	16.780	16.937	14.104	1,317
2022-10-04	17.360	17.360	17.288	17.288	14.396	1,457
2022-10-03	16.720	16.720	16.720	16.720	13.923	1,413
2022-09-30	16.290	16.400	16.082	16.180	13.473	1,361
2022-09-29	16.200	16.200	16.037	16.200	13.490	1,996
2022-09-28	16.539	16.539	16.436	16.539	13.772	779
2022-09-27	16.642	16.709	16.642	16.709	13.913	629
2022-09-26	16.160	16.220	16.160	16.220	13.506	2
2022-09-23	16.290	16.360	16.060	16.360	13.623	352
2022-09-22	16.420	16.540	16.200	16.200	13.490	398
2022-09-21	16.720	16.720	16.400	16.700	13.906	4,806
2022-09-20	16.800	16.980	16.697	16.697	13.903	5,359
2022-09-16	17.140	17.140	16.920	16.960	14.122	3,041
2022-09-15	17.020	17.360	17.020	17.062	14.207	1,942
2022-09-14	17.530	17.640	16.840	16.860	14.039	363
2022-09-13	17.170	17.500	17.040	17.480	14.555	1,192
2022-09-12	17.220	17.220	16.880	17.180	14.306	712
2022-09-09	16.600	16.900	16.600	16.640	13.856	498
2022-09-08	16.240	16.340	16.240	16.301	13.574	764
2022-09-07	16.420	16.540	16.160	16.340	13.606	721
2022-09-06	16.210	16.280	16.080	16.080	13.390	372
2022-09-05	16.220	16.220	16.040	16.060	13.373	966
2022-09-02	16.160	16.380	16.160	16.260	13.540	3,635
2022-09-01	16.310	16.620	16.200	16.520	13.756	2,793
2022-08-31	17.060	17.060	16.400	16.400	13.656	3,367
2022-08-30	16.900	17.040	16.780	16.900	14.072	550
2022-08-26	17.200	17.440	17.040	17.239	14.355	1,393
2022-08-25	17.240	17.320	17.120	17.220	14.339	1,953
2022-08-24	17.120	17.120	17.041	17.041	14.190	917
2022-08-23	17.240	17.424	17.220	17.424	14.509	2,899

← NewerPage 16 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.