Befesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	34.250	34.800	34.000	34.000	34.000	50,046
2026-10-15	34.500	34.550	33.350	34.000	34.000	83,603
2026-10-14	34.400	35.400	34.050	34.600	34.600	66,296
2026-10-13	35.950	36.250	33.950	34.400	34.400	105,657
2026-10-12	35.500	36.000	35.200	36.000	36.000	62,287
2026-10-09	34.900	35.550	34.900	35.350	35.350	54,880
2026-10-08	34.800	35.050	34.300	34.650	34.650	55,718
2026-10-07	35.500	37.000	35.000	35.050	35.050	85,121
2026-10-06	35.500	36.050	35.200	35.450	35.450	59,779
2026-10-05	34.300	35.450	34.200	34.950	34.950	82,287
2026-10-02	33.950	34.450	33.850	34.050	34.050	38,018
2026-10-01	34.600	34.600	33.750	33.950	33.950	73,984
2026-09-30	35.050	35.250	34.500	34.650	34.650	66,344
2026-09-29	35.050	35.100	34.450	34.550	34.550	66,932
2026-09-28	34.650	34.950	34.000	34.850	34.850	96,318
2026-09-25	34.000	34.800	33.600	34.700	34.700	68,611
2026-09-24	33.900	34.150	33.600	33.700	33.700	58,500
2026-09-23	34.100	34.800	33.850	34.000	34.000	44,687
2026-09-22	33.650	34.450	33.650	34.150	34.150	41,292
2026-09-21	34.300	34.550	33.650	33.700	33.700	64,198
2026-09-18	34.900	35.000	34.050	34.050	34.050	57,852
2026-09-17	34.700	35.400	34.450	34.900	34.900	183,404
2026-09-16	35.000	35.150	34.400	34.600	34.600	81,324
2026-09-15	38.100	38.100	34.900	34.900	34.900	153,070
2026-09-14	36.550	37.400	36.250	37.000	37.000	161,215
2026-09-11	37.250	37.300	36.550	36.800	36.800	72,551
2026-09-10	38.000	38.000	37.250	37.250	37.250	63,558
2026-09-09	36.950	38.100	36.850	37.950	37.950	86,180
2026-09-08	37.000	37.500	36.650	37.050	37.050	100,987
2026-09-07	37.200	37.200	36.400	36.650	36.650	70,188
2026-09-04	36.300	37.050	36.150	37.050	37.050	60,018
2026-09-03	35.800	36.400	35.600	36.400	36.400	96,871
2026-09-02	35.500	35.750	35.000	35.550	35.550	38,488
2026-09-01	36.400	36.500	35.450	35.750	35.750	54,163
2026-08-31	36.650	37.050	35.950	36.150	36.150	65,287
2026-08-28	36.450	37.350	36.450	36.900	36.900	68,161
2026-08-27	36.000	36.900	35.800	36.700	36.700	56,448
2026-08-26	35.800	36.750	35.650	36.250	36.250	54,216
2026-08-25	36.400	36.950	35.950	35.950	35.950	51,024
2026-08-24	36.000	36.600	35.700	36.050	36.050	79,431
2026-08-21	35.400	36.100	35.050	36.050	36.050	60,097
2026-08-20	34.800	35.300	34.400	35.200	35.200	48,596
2026-08-19	35.200	35.200	34.600	34.800	34.800	47,399
2026-08-18	35.800	35.900	35.100	35.100	35.100	46,526
2026-08-17	35.900	36.850	35.850	35.850	35.850	66,445
2026-08-14	36.450	36.800	35.700	35.800	35.800	33,019
2026-08-13	35.800	36.700	35.550	36.200	36.200	72,807
2026-08-12	36.500	37.200	35.850	35.850	35.850	61,230
2026-08-11	36.250	37.150	36.000	36.650	36.650	57,652
2026-08-10	36.000	36.450	35.750	36.000	36.000	47,823
2026-08-07	36.350	36.450	35.950	36.000	36.000	35,189
2026-08-06	35.950	36.900	35.700	36.000	36.000	103,110
2026-08-05	36.000	36.300	35.650	35.900	35.900	58,629
2026-08-04	35.550	35.800	35.100	35.650	35.650	37,823
2026-08-03	35.150	35.800	34.800	35.500	35.500	53,145
2026-07-31	34.700	35.450	34.700	34.950	34.950	108,468
2026-07-30	34.500	34.900	33.200	34.650	34.650	118,517
2026-07-29	34.400	35.750	34.300	34.750	34.750	97,835
2026-07-28	35.250	35.300	33.850	34.450	34.450	69,767
2026-07-27	35.800	35.900	34.600	35.000	35.000	87,612

Page 1 of 22 · 1,277 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	1.0000 EUR
2025-06-20	0.6400 EUR
2024-06-21	0.7300 EUR
2023-06-16	0.7300 EUR
2022-06-17	1.2500 EUR
2021-07-01	1.1700 EUR
2020-11-30	0.2900 EUR
2020-06-19	0.4400 EUR
2019-06-20	1.3200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.