Manitou BF SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-06	21.450	21.450	19.300	20.250	18.359	272
2025-03-05	22.800	23.750	22.800	23.700	21.487	738
2025-03-04	22.600	22.600	22.050	22.150	20.082	9
2025-03-03	22.775	22.900	22.650	22.750	20.626	18
2025-02-28	23.000	23.000	22.701	22.701	20.581	261
2025-02-27	23.000	23.300	23.000	23.300	21.124	91
2025-02-24	22.550	22.900	22.550	22.550	20.444	21
2025-02-21	23.000	23.000	22.900	22.950	20.807	3
2025-02-20	22.900	23.250	22.900	23.200	21.034	9
2025-02-19	23.400	23.400	22.700	22.700	20.580	287
2025-02-18	23.100	23.450	23.050	23.450	21.260	39
2025-02-17	23.250	23.350	23.250	23.350	21.170	2
2025-02-14	23.150	23.350	23.150	23.350	21.170	143
2025-02-13	22.400	23.000	22.400	23.000	20.852	214
2025-02-12	21.900	22.350	21.900	22.350	20.263	22
2025-02-11	22.000	22.050	21.900	21.900	19.855	91
2025-02-10	22.000	22.000	22.000	22.000	19.946	2
2025-02-07	22.100	22.100	21.800	22.100	20.036	286
2025-02-06	21.950	22.200	21.950	22.200	20.127	87
2025-02-05	21.800	21.900	21.800	21.900	19.855	14
2025-02-04	21.350	21.900	21.300	21.850	19.810	16
2025-02-03	21.050	21.300	20.950	20.950	18.994	45
2025-01-31	21.900	21.900	21.450	21.700	19.674	156
2025-01-30	20.600	22.000	20.600	21.950	19.900	2,646
2025-01-29	20.535	20.550	20.200	20.200	18.314	1,079
2025-01-28	20.700	20.700	20.700	20.700	18.767	10
2025-01-27	20.500	20.500	20.500	20.500	18.586	3
2025-01-24	20.390	20.950	20.300	20.600	18.676	2,025
2025-01-23	20.000	20.500	20.000	20.250	18.359	1,567
2025-01-22	19.630	19.920	19.580	19.920	18.060	579
2025-01-21	19.575	19.580	19.040	19.580	17.752	146
2025-01-20	19.050	19.580	19.040	19.520	17.697	1,767
2025-01-17	18.600	18.940	18.600	18.940	17.171	74
2025-01-16	18.920	18.920	18.400	18.400	16.682	1,325
2025-01-15	18.620	18.620	18.620	18.620	16.881	1
2025-01-14	18.360	18.800	18.360	18.800	17.045	58
2025-01-13	17.400	17.400	17.400	17.400	15.775	2
2025-01-10	17.720	17.820	17.620	17.620	15.975	46
2025-01-09	17.680	17.680	17.620	17.680	16.029	4
2025-01-08	18.640	18.640	17.700	17.700	16.047	57
2025-01-07	18.400	19.080	18.400	18.440	16.718	24
2025-01-06	17.540	18.280	17.540	18.280	16.573	6
2025-01-03	17.400	17.400	17.400	17.400	15.775	1
2024-12-30	16.580	16.840	16.540	16.840	15.268	705
2024-12-27	16.460	16.600	16.460	16.460	14.923	62
2024-12-23	16.140	16.180	15.960	16.180	14.669	1
2024-12-20	16.040	16.040	16.040	16.040	14.542	1
2024-12-19	16.100	16.380	15.820	16.200	14.687	389
2024-12-18	16.620	16.620	16.620	16.620	15.068	6
2024-12-17	16.840	16.840	16.840	16.840	15.268	10
2024-12-16	17.400	17.400	16.700	16.700	15.141	11
2024-12-13	17.540	17.640	17.540	17.600	15.957	173
2024-12-12	17.660	17.660	17.360	17.360	15.739	31
2024-12-11	17.500	17.600	17.500	17.500	15.866	119
2024-12-10	17.200	17.380	17.200	17.200	15.594	120
2024-12-09	16.460	17.000	16.420	17.000	15.413	1,068
2024-12-06	16.300	16.320	16.300	16.300	14.778	161
2024-12-05	15.820	16.100	15.820	16.100	14.597	260
2024-12-04	15.580	15.840	15.580	15.740	14.270	1,622
2024-12-03	15.480	15.500	15.480	15.480	14.035	1,987

← NewerPage 7 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.