Manitou BF SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	18.920	18.920	18.500	18.500	16.773	2
2024-08-23	18.980	19.240	18.980	19.240	17.443	251
2024-08-22	18.940	18.940	18.940	18.940	17.171	1,288
2024-08-21	19.000	19.000	19.000	19.000	17.226	1,600
2024-08-19	19.020	19.140	19.020	19.140	17.353	1,739
2024-08-15	19.140	19.140	18.940	19.120	17.335	94
2024-08-14	19.420	19.420	19.120	19.420	17.607	55
2024-08-13	19.400	19.400	19.400	19.400	17.589	93
2024-08-12	19.800	19.800	19.280	19.280	17.480	1,527
2024-08-09	19.800	19.800	19.580	19.600	17.770	750
2024-08-08	19.760	19.760	19.600	19.760	17.915	289
2024-08-07	20.200	20.200	20.200	20.200	18.314	24
2024-08-06	20.400	20.500	20.400	20.500	18.586	47
2024-08-02	20.700	20.700	20.300	20.450	18.540	635
2024-08-01	21.450	21.450	20.900	20.900	18.948	31
2024-07-31	23.000	23.000	21.600	21.600	19.583	2,271
2024-07-29	23.150	23.200	23.000	23.100	20.943	62
2024-07-18	23.150	23.150	23.150	23.150	20.988	13
2024-07-16	23.450	23.500	23.350	23.350	21.170	4
2024-07-15	23.550	23.550	23.550	23.550	21.351	145
2024-07-12	23.525	23.600	23.450	23.450	21.260	205
2024-07-09	24.550	24.550	24.500	24.550	22.258	16
2024-07-05	24.400	24.400	24.400	24.400	22.122	2
2024-07-04	24.550	24.550	24.400	24.400	22.122	2
2024-07-03	23.875	24.450	23.800	24.450	22.167	169
2024-07-02	23.250	23.300	23.250	23.300	21.124	63
2024-07-01	22.750	22.950	22.750	22.950	20.807	57
2024-06-28	21.100	21.100	20.950	20.950	18.994	7
2024-06-27	21.625	21.950	21.600	21.600	19.583	1
2024-06-26	22.050	22.100	22.050	22.050	19.991	11
2024-06-24	22.525	22.750	22.250	22.650	20.535	51
2024-06-21	22.850	22.850	22.650	22.650	20.535	54
2024-06-20	23.100	23.400	23.100	23.250	21.079	224
2024-06-19	23.250	23.450	23.250	23.250	21.079	19
2024-06-18	22.650	23.250	22.650	23.250	21.079	501
2024-06-17	22.450	22.850	22.400	22.400	20.308	366
2024-06-14	25.200	25.200	24.900	24.900	21.351	414
2024-06-13	27.200	27.200	26.350	26.350	22.594	31
2024-06-12	27.100	27.100	27.100	27.100	23.237	2
2024-06-10	27.700	27.700	26.900	26.900	23.066	4
2024-06-06	29.000	29.000	29.000	29.000	24.867	104
2024-06-04	28.100	28.150	28.100	28.150	24.138	223
2024-06-03	28.150	28.150	28.150	28.150	24.138	500
2024-05-30	27.550	27.550	27.550	27.550	23.623	1
2024-05-29	27.750	27.750	27.550	27.750	23.795	146
2024-05-24	27.300	27.800	27.300	27.800	23.838	376
2024-05-23	27.200	27.200	27.200	27.200	23.323	59
2024-05-21	27.550	27.650	27.550	27.650	23.709	30
2024-05-17	26.950	27.000	26.950	26.950	23.109	34
2024-05-15	28.000	28.000	27.500	27.550	23.623	274
2024-05-14	27.650	27.800	27.650	27.800	23.838	183
2024-05-13	26.200	26.200	26.200	26.200	22.466	2
2024-05-10	26.150	26.150	26.000	26.000	22.294	170
2024-05-09	25.950	26.000	25.950	26.000	22.294	83
2024-05-08	25.100	25.508	25.100	25.508	21.873	2,116
2024-05-02	23.150	23.150	23.150	23.150	19.850	2
2024-04-30	23.000	23.200	22.850	22.900	19.636	26
2024-04-29	22.850	22.850	22.700	22.700	19.465	2,300
2024-04-26	23.049	23.049	22.649	22.650	19.422	2,450
2024-04-25	25.550	25.550	24.699	25.550	21.908	877

← NewerPage 9 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.