Befesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	27.100	27.640	27.100	27.160	25.750	49,814
2024-08-29	26.980	27.800	26.800	27.200	25.788	30,207
2024-08-28	27.840	27.840	27.060	27.060	25.655	21,271
2024-08-27	27.060	27.820	26.980	27.660	26.224	40,989
2024-08-26	26.800	27.240	26.480	27.060	25.655	26,570
2024-08-23	26.700	27.340	26.520	26.980	25.579	47,017
2024-08-22	26.280	26.720	26.240	26.540	25.162	33,029
2024-08-21	26.560	26.580	26.260	26.400	25.029	28,719
2024-08-20	26.320	26.560	25.900	26.380	25.010	88,747
2024-08-19	25.920	26.680	25.640	26.320	24.953	130,747
2024-08-16	26.080	26.320	25.720	25.800	24.460	50,158
2024-08-15	26.000	26.300	25.560	26.240	24.877	64,812
2024-08-14	26.200	26.780	25.920	26.000	24.650	26,134
2024-08-13	26.400	26.740	25.820	26.080	24.726	104,991
2024-08-12	26.680	26.940	26.400	26.540	25.162	46,597
2024-08-09	26.500	26.880	26.240	26.500	25.124	34,372
2024-08-08	26.520	26.660	26.040	26.320	24.953	57,131
2024-08-07	27.260	27.480	26.300	26.740	25.351	76,373
2024-08-06	27.600	27.600	26.620	27.060	25.655	51,045
2024-08-05	27.680	27.780	26.300	27.660	26.224	61,718
2024-08-02	28.360	28.400	27.460	27.880	26.432	44,962
2024-08-01	28.640	29.180	28.360	28.560	27.077	55,232
2024-07-31	28.420	29.220	28.420	28.680	27.191	59,376
2024-07-30	28.680	29.200	28.380	28.380	26.906	37,780
2024-07-29	28.960	29.100	28.260	28.760	27.267	38,851
2024-07-26	28.440	29.420	27.680	29.020	27.513	144,897
2024-07-25	31.280	31.540	27.720	28.200	26.736	153,712
2024-07-24	31.560	31.560	31.060	31.060	29.447	26,709
2024-07-23	31.420	31.540	31.140	31.340	29.713	31,626
2024-07-22	31.640	32.160	31.380	31.420	29.788	20,063
2024-07-19	32.320	32.320	31.340	31.520	29.883	33,040
2024-07-18	31.540	32.500	31.540	32.160	30.490	29,447
2024-07-17	31.120	31.880	31.100	31.740	30.092	42,933
2024-07-16	32.000	32.000	31.100	31.200	29.580	28,757
2024-07-15	32.380	32.440	31.840	31.880	30.224	28,107
2024-07-12	32.720	32.940	32.340	32.580	30.888	43,235
2024-07-11	32.780	33.200	32.540	32.760	31.059	37,763
2024-07-10	32.640	33.060	32.000	32.680	30.983	38,060
2024-07-09	32.660	32.800	32.420	32.420	30.736	27,255
2024-07-08	32.100	32.700	31.820	32.700	31.002	35,953
2024-07-05	31.980	32.600	31.940	32.100	30.433	51,619
2024-07-04	32.000	32.020	31.360	31.800	30.149	24,519
2024-07-03	32.340	32.700	31.520	31.920	30.262	65,481
2024-07-02	32.160	32.340	31.460	32.100	30.433	63,756
2024-07-01	31.500	32.620	31.440	32.020	30.357	58,601
2024-06-28	30.580	31.400	30.580	31.060	29.447	82,540
2024-06-27	30.500	30.860	30.340	30.780	29.182	39,306
2024-06-26	29.580	30.800	29.580	30.580	28.992	49,349
2024-06-25	29.860	30.000	29.380	29.800	28.253	41,683
2024-06-24	29.400	29.820	29.180	29.720	28.177	40,759
2024-06-21	31.440	31.440	29.240	29.340	27.816	133,696
2024-06-20	31.660	32.240	31.480	31.900	29.551	72,631
2024-06-19	30.620	31.720	30.620	31.440	29.125	124,441
2024-06-18	30.520	31.760	30.520	30.600	28.347	112,922
2024-06-17	30.280	30.520	29.560	30.120	27.902	50,318
2024-06-14	31.000	31.000	30.260	30.320	28.088	45,420
2024-06-13	32.040	32.040	30.800	30.800	28.532	60,806
2024-06-12	31.540	32.220	31.380	31.880	29.533	33,479
2024-06-11	32.300	33.160	31.680	31.760	29.422	75,996
2024-06-10	32.300	32.440	31.680	32.060	29.700	87,511

← NewerPage 10 of 22 · 1,278 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.