Manitou BF SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	19.875	19.900	19.440	19.881	15.864	3,721
2022-05-24	20.300	20.300	19.700	20.100	16.039	2,516
2022-05-23	20.450	20.450	20.150	20.200	16.119	2,097
2022-05-20	20.200	20.600	20.200	20.200	16.119	3,923
2022-05-19	20.179	20.179	19.820	20.100	16.039	2,336
2022-05-18	20.700	20.700	20.200	20.200	16.119	2,040
2022-05-17	20.700	21.000	20.700	20.800	16.598	4,981
2022-05-16	20.345	20.400	20.100	20.400	16.278	1,289
2022-05-13	19.965	20.100	19.700	20.050	15.999	3,589
2022-05-12	19.395	19.620	19.180	19.400	15.480	4,698
2022-05-11	19.295	19.580	19.200	19.380	15.464	1,910
2022-05-10	19.620	19.804	19.360	19.430	15.504	3,206
2022-05-09	19.800	19.800	19.500	19.800	15.800	432
2022-05-06	20.700	20.700	20.447	20.450	16.318	2,485
2022-05-05	21.050	21.450	20.700	20.934	16.704	1,077
2022-05-04	21.100	21.250	20.897	20.900	16.677	8,154
2022-05-03	21.000	21.624	21.000	21.426	17.097	10,244
2022-04-29	21.132	21.401	21.132	21.341	17.030	960
2022-04-28	20.900	20.900	20.099	20.700	16.518	5,666
2022-04-27	21.775	21.800	20.450	20.793	16.592	17,144
2022-04-26	22.850	23.500	22.850	23.500	18.752	6,712
2022-04-25	23.150	23.250	22.750	23.000	18.353	2,667
2022-04-22	23.550	23.550	22.850	23.100	18.433	2,721
2022-04-21	23.150	23.403	23.150	23.400	18.672	1,012
2022-04-20	22.575	22.750	22.300	22.700	18.114	5,396
2022-04-19	22.650	22.650	22.432	22.564	18.005	3,844
2022-04-14	23.200	23.400	22.600	23.197	18.510	2,162
2022-04-13	23.450	23.700	23.200	23.300	18.592	2,421
2022-04-12	23.525	23.800	23.274	23.550	18.792	2,412
2022-04-11	23.830	23.830	23.600	23.700	18.912	1,550
2022-04-08	23.947	24.200	23.947	24.150	19.271	1,437
2022-04-07	23.925	24.300	23.749	23.939	19.103	4,374
2022-04-06	24.250	24.250	23.700	23.950	19.111	4,018
2022-04-05	25.100	25.100	24.350	24.350	19.430	5,822
2022-04-04	25.650	25.650	25.495	25.625	20.448	969
2022-04-01	25.600	25.858	25.600	25.858	20.633	641
2022-03-31	26.066	26.066	25.200	25.200	20.109	1,107
2022-03-30	26.850	26.850	26.623	26.800	21.385	875
2022-03-29	26.575	27.050	26.500	26.850	21.425	1,877
2022-03-28	26.625	26.827	26.392	26.400	21.066	3,073
2022-03-25	26.300	26.450	26.100	26.300	20.986	2,291
2022-03-24	26.810	26.810	26.450	26.603	21.228	2,059
2022-03-23	27.450	27.450	27.300	27.431	21.888	921
2022-03-22	28.525	28.700	27.750	27.750	22.143	870
2022-03-21	28.101	28.450	28.101	28.400	22.662	972
2022-03-18	27.300	28.050	27.300	27.331	21.809	1,603
2022-03-17	27.400	27.400	27.283	27.400	21.864	905
2022-03-16	27.750	27.808	27.750	27.800	22.183	1,208
2022-03-15	26.850	26.850	26.750	26.850	21.425	2,206
2022-03-14	26.850	27.700	26.850	27.550	21.984	1,164
2022-03-11	26.350	27.000	25.950	26.450	21.106	1,450
2022-03-10	26.600	26.600	26.149	26.150	20.867	6,243
2022-03-09	25.450	26.550	25.150	26.100	20.827	5,771
2022-03-08	25.575	26.300	24.450	24.450	19.510	1,321
2022-03-07	26.456	26.456	25.650	25.650	20.468	2,947
2022-03-04	30.300	30.350	29.550	29.962	23.908	3,332
2022-03-03	30.651	31.350	30.651	30.651	24.458	862
2022-03-02	30.150	30.312	30.150	30.312	24.187	672
2022-03-01	30.569	30.569	30.200	30.200	24.098	462
2022-02-28	30.500	31.150	30.500	30.606	24.422	2,522

← NewerPage 18 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.