Manitou BF SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	31.150	31.850	31.150	31.244	24.932	209
2022-02-24	30.891	30.891	30.550	30.665	24.469	1,248
2022-02-23	31.600	31.600	31.148	31.405	25.060	430
2022-02-22	30.200	31.100	30.000	30.000	23.939	3,277
2022-02-21	30.600	30.600	30.452	30.500	24.338	1,020
2022-02-18	31.300	31.600	31.200	31.200	24.896	1,014
2022-02-17	32.400	32.550	31.550	31.550	25.176	1,696
2022-02-16	32.625	32.850	32.450	32.550	25.974	629
2022-02-15	32.650	32.900	32.650	32.900	26.253	1,277
2022-02-14	31.800	31.800	31.750	31.800	25.375	1,336
2022-02-11	32.729	32.729	32.650	32.729	26.117	1,849
2022-02-09	32.100	32.350	32.100	32.250	25.734	633
2022-02-08	31.700	31.700	31.500	31.600	25.215	1,657
2022-02-07	31.022	31.600	31.022	31.600	25.215	914
2022-02-04	31.100	31.300	30.550	30.550	24.378	798
2022-02-03	32.000	32.000	31.350	31.620	25.231	1,259
2022-02-02	33.000	33.541	32.350	33.541	26.764	1,273
2022-02-01	33.150	33.150	32.850	32.999	26.331	1,556
2022-01-31	32.606	32.823	32.606	32.823	26.192	1,438
2022-01-28	31.050	32.100	30.950	31.800	25.375	1,268
2022-01-27	29.925	30.200	29.850	29.850	23.819	1,369
2022-01-26	30.050	30.050	29.750	29.750	23.739	4,249
2022-01-25	29.675	30.003	29.650	30.003	23.941	1,549
2022-01-24	30.400	30.400	29.300	29.300	23.380	689
2022-01-21	31.400	31.400	30.800	31.400	25.056	228
2022-01-20	31.775	31.800	31.600	31.600	25.215	70
2022-01-19	31.625	31.850	31.586	31.586	25.204	273
2022-01-18	31.675	31.750	31.200	31.750	25.335	176
2022-01-17	32.362	32.362	31.550	31.550	25.176	350
2022-01-14	32.050	32.400	32.009	32.400	25.854	1,111
2022-01-13	32.000	32.250	31.750	32.000	25.535	1,911
2022-01-12	31.300	32.100	31.250	32.050	25.575	755
2022-01-11	31.700	31.700	31.100	31.293	24.971	432
2022-01-10	31.750	31.996	31.750	31.996	25.531	798
2022-01-07	30.775	31.000	30.450	30.450	24.298	1,027
2022-01-06	29.552	30.750	29.552	30.700	24.497	531
2022-01-05	28.500	29.200	28.500	29.150	23.260	341
2022-01-04	28.100	28.150	28.000	28.050	22.383	439
2021-12-31	27.650	27.650	27.650	27.650	22.064	163
2021-12-29	28.450	28.500	28.295	28.295	22.578	52
2021-12-24	27.555	27.555	27.550	27.550	21.984	684
2021-12-23	27.555	27.650	27.555	27.555	21.988	560
2021-12-22	26.900	27.600	26.900	27.550	21.984	444
2021-12-21	27.000	27.000	26.796	26.852	21.426	655
2021-12-20	26.250	27.250	25.950	26.874	21.444	1,133
2021-12-17	26.450	26.450	26.300	26.305	20.990	625
2021-12-16	26.775	26.900	26.250	26.500	21.146	1,348
2021-12-15	26.800	27.200	26.800	27.200	21.704	43
2021-12-14	25.200	25.200	25.200	25.200	20.109	93
2021-12-13	27.503	27.503	27.503	27.503	21.946	2
2021-12-10	27.503	27.503	27.250	27.503	21.946	100
2021-12-09	27.750	27.750	27.750	27.750	22.143	588
2021-12-08	27.450	27.450	27.313	27.313	21.795	341
2021-12-07	27.700	27.800	27.700	27.700	22.103	457
2021-12-06	27.250	27.250	27.120	27.120	21.640	199
2021-12-03	27.300	27.300	27.100	27.100	21.625	224
2021-12-02	27.350	27.350	27.100	27.251	21.746	346
2021-12-01	26.900	27.700	26.900	27.550	21.984	126
2021-11-30	27.675	27.700	27.200	27.530	21.968	600
2021-11-29	28.100	28.400	27.650	27.650	22.064	1,728

← NewerPage 19 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.