Manitou BF SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-02	15.300	15.300	15.200	15.200	13.781	1,831
2024-11-29	15.700	15.700	15.580	15.700	14.234	111
2024-11-28	15.800	15.820	15.800	15.820	14.343	109
2024-11-27	15.900	15.900	15.620	15.620	14.161	9
2024-11-26	16.260	16.260	16.120	16.260	14.742	47
2024-11-25	16.540	16.540	16.540	16.540	14.996	98
2024-11-22	16.100	16.100	16.040	16.040	14.542	76
2024-11-21	16.020	16.080	15.900	16.080	14.579	388
2024-11-20	16.540	16.540	16.220	16.260	14.742	3,238
2024-11-19	16.690	16.780	16.220	16.220	14.705	745
2024-11-18	16.700	16.700	16.700	16.700	15.141	1
2024-11-15	17.320	17.320	17.200	17.200	15.594	154
2024-11-13	17.340	17.440	17.240	17.240	15.630	1
2024-11-12	17.970	17.980	17.540	17.580	15.938	55
2024-11-08	17.820	17.820	17.660	17.660	16.011	196
2024-11-07	17.860	17.900	17.860	17.860	16.192	109
2024-11-06	17.450	17.680	17.400	17.400	15.775	118
2024-11-05	17.600	17.600	17.500	17.580	15.938	71
2024-11-04	17.200	17.660	17.180	17.300	15.685	182
2024-11-01	17.340	17.460	17.040	17.140	15.540	149
2024-10-31	17.320	17.360	17.080	17.360	15.739	370
2024-10-30	17.130	17.420	16.820	17.253	15.642	1,468
2024-10-29	17.490	17.520	17.100	17.100	15.503	189
2024-10-28	17.570	17.740	17.440	17.500	15.866	969
2024-10-25	17.280	17.320	17.280	17.320	15.703	212
2024-10-24	16.680	16.680	16.680	16.680	15.123	3
2024-10-23	17.090	17.120	16.740	16.740	15.177	401
2024-10-22	17.200	17.240	17.000	17.080	15.485	767
2024-10-21	17.150	17.200	17.000	17.100	15.504	1,641
2024-10-18	16.900	17.080	16.900	17.032	15.442	518
2024-10-17	16.920	16.920	16.541	16.759	15.194	2,002
2024-10-16	16.820	16.820	16.680	16.680	15.123	321
2024-10-11	17.090	17.140	16.960	17.050	15.458	1,101
2024-10-10	17.300	17.300	16.860	16.900	15.322	63
2024-10-09	17.520	17.520	17.520	17.520	15.884	1,028
2024-10-08	17.640	17.640	17.640	17.640	15.993	43
2024-10-04	18.140	18.140	18.140	18.140	16.446	1
2024-10-03	17.800	17.800	17.800	17.800	16.138	35
2024-10-02	18.260	18.260	18.260	18.260	16.555	138
2024-10-01	18.750	18.760	18.320	18.400	16.682	829
2024-09-30	18.860	18.860	18.520	18.860	17.099	536
2024-09-27	18.360	18.400	18.360	18.400	16.682	437
2024-09-26	17.620	17.800	17.620	17.800	16.138	245
2024-09-24	17.280	17.280	17.220	17.220	15.612	48
2024-09-23	17.120	17.120	17.120	17.120	15.521	1
2024-09-19	17.490	17.718	17.280	17.718	16.064	899
2024-09-18	16.980	16.980	16.980	16.980	15.394	82
2024-09-17	16.860	16.860	16.860	16.860	15.286	19
2024-09-16	16.920	16.920	16.720	16.720	15.159	361
2024-09-13	16.500	16.920	16.480	16.920	15.340	1,782
2024-09-12	16.500	16.620	16.440	16.440	14.905	2,896
2024-09-11	16.740	16.740	16.740	16.740	15.177	35
2024-09-10	16.560	16.560	16.560	16.560	15.014	137
2024-09-09	16.980	16.980	16.980	16.980	15.394	51
2024-09-06	17.080	17.080	16.960	16.980	15.394	69
2024-09-05	17.700	17.700	17.480	17.700	16.047	136
2024-09-04	18.100	18.100	17.800	17.820	16.156	80
2024-09-03	18.780	18.780	18.400	18.400	16.682	1
2024-08-30	18.960	18.960	18.600	18.840	17.081	2,563
2024-08-29	18.630	18.660	18.500	18.660	16.918	311

← NewerPage 8 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.