Manitou BF SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	17.457	17.457	17.260	17.260	14.372	1,829
2022-08-19	18.000	18.000	18.000	18.000	14.988	80
2022-08-18	18.295	18.295	18.295	18.295	15.234	172
2022-08-17	18.500	18.520	18.200	18.237	15.186	2,139
2022-08-16	18.360	18.540	18.360	18.460	15.371	1,936
2022-08-15	18.540	18.640	18.291	18.291	15.230	997
2022-08-12	18.723	18.723	18.580	18.678	15.553	512
2022-08-11	18.880	19.160	18.537	18.740	15.605	849
2022-08-10	18.480	19.000	18.463	19.000	15.821	2,385
2022-08-09	18.220	18.360	18.220	18.239	15.187	1,562
2022-08-08	18.160	18.300	18.100	18.100	15.072	1,696
2022-08-05	18.180	18.300	18.000	18.157	15.119	1,554
2022-08-04	18.330	18.360	18.200	18.200	15.155	552
2022-08-03	17.970	18.140	17.837	18.036	15.018	1,365
2022-08-02	18.210	18.300	17.960	18.300	15.238	3,249
2022-08-01	18.740	18.740	18.120	18.220	15.172	1,566
2022-07-29	19.485	19.560	18.600	19.322	16.089	3,068
2022-07-28	19.700	19.700	19.200	19.635	16.350	1,972
2022-07-26	18.900	19.067	18.760	19.038	15.852	598
2022-07-25	19.010	19.160	18.980	19.160	15.954	614
2022-07-22	18.940	18.940	18.340	18.637	15.519	270
2022-07-21	18.560	18.560	18.420	18.560	15.455	5
2022-07-20	18.400	18.520	18.060	18.500	15.405	2,140
2022-07-19	18.599	18.599	18.599	18.599	15.487	1,041
2022-07-18	18.560	18.560	18.460	18.460	15.371	301
2022-07-15	18.480	18.480	18.480	18.480	15.388	27
2022-07-14	18.520	18.680	18.240	18.240	15.188	658
2022-07-13	18.500	18.500	18.120	18.500	15.405	1,267
2022-07-12	18.500	18.500	18.180	18.400	15.322	633
2022-07-11	18.880	18.900	18.380	18.788	15.645	5,049
2022-07-08	18.800	18.880	18.200	18.579	15.471	1,463
2022-07-07	18.057	18.320	18.057	18.300	15.238	369
2022-07-06	17.504	17.640	17.504	17.640	14.689	2,365
2022-07-05	18.100	18.100	17.340	18.080	15.055	572
2022-07-04	17.960	17.960	17.720	17.720	14.755	955
2022-07-01	17.760	18.012	17.639	17.836	14.852	2,162
2022-06-30	17.800	17.800	17.380	17.670	14.714	4,271
2022-06-29	18.115	18.115	18.115	18.115	15.085	1,281
2022-06-28	18.620	18.620	18.340	18.540	15.438	742
2022-06-27	18.710	18.774	18.320	18.774	15.633	950
2022-06-24	18.162	18.440	18.162	18.162	15.123	702
2022-06-23	18.140	18.140	17.900	17.900	14.905	418
2022-06-22	18.480	18.660	18.360	18.509	15.412	221
2022-06-21	19.260	19.260	18.720	19.130	15.929	1,399
2022-06-20	19.010	19.080	18.320	18.771	15.631	5,184
2022-06-17	19.340	19.640	19.180	19.180	15.305	2,571
2022-06-16	19.680	19.680	19.340	19.570	15.616	555
2022-06-15	19.900	20.100	19.900	20.040	15.991	2,083
2022-06-14	20.200	20.300	19.700	20.300	16.199	1,207
2022-06-13	21.000	21.000	19.940	19.979	15.943	1,328
2022-06-10	21.250	21.250	21.075	21.075	16.817	653
2022-06-09	22.000	22.350	21.726	22.100	17.635	1,170
2022-06-08	22.200	22.200	21.800	22.200	17.714	3,495
2022-06-07	22.200	22.200	21.900	22.000	17.555	2,071
2022-06-06	22.400	22.400	22.000	22.122	17.653	3,730
2022-06-01	21.675	21.850	21.450	21.500	17.156	2,515
2022-05-31	21.675	21.700	21.281	21.644	17.271	5,610
2022-05-30	20.906	21.950	20.906	21.774	17.375	4,066
2022-05-27	20.590	20.750	20.450	20.550	16.398	7,577
2022-05-26	19.965	20.300	19.920	20.250	16.159	3,322

← NewerPage 17 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.