Befesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	34.000	34.000	30.860	32.020	29.663	239,685
2024-06-06	32.900	34.440	32.860	33.800	31.311	81,364
2024-06-05	33.160	33.180	32.440	32.920	30.496	34,430
2024-06-04	32.860	33.160	32.740	33.020	30.589	57,708
2024-06-03	33.400	33.500	32.640	32.780	30.367	38,798
2024-05-31	33.380	33.380	32.540	33.000	30.570	69,543
2024-05-30	33.060	33.320	32.880	33.300	30.848	58,619
2024-05-29	33.680	33.680	32.720	33.300	30.848	98,647
2024-05-28	34.440	34.700	33.780	33.780	31.293	59,086
2024-05-27	33.920	34.500	33.680	34.200	31.682	26,463
2024-05-24	33.400	34.020	33.360	33.800	31.311	75,474
2024-05-23	33.140	34.260	33.120	33.640	31.163	109,285
2024-05-22	33.100	33.280	32.800	33.120	30.682	72,267
2024-05-21	32.480	33.020	32.320	33.020	30.589	75,233
2024-05-20	32.000	32.680	32.000	32.540	30.144	56,053
2024-05-17	31.500	32.520	31.460	32.180	29.811	116,493
2024-05-16	31.040	31.660	31.000	31.460	29.144	69,177
2024-05-15	30.700	31.860	30.680	31.000	28.718	129,717
2024-05-14	30.160	30.480	29.660	30.460	28.217	80,748
2024-05-13	29.560	30.320	29.240	29.960	27.754	65,713
2024-05-10	29.560	29.760	29.160	29.420	27.254	43,475
2024-05-09	29.560	29.740	29.220	29.420	27.254	28,210
2024-05-08	29.320	29.980	29.320	29.660	27.476	67,913
2024-05-07	29.080	29.800	29.080	29.500	27.328	150,939
2024-05-06	28.800	29.280	28.580	29.080	26.939	123,060
2024-05-03	27.900	28.900	27.780	28.600	26.494	253,727
2024-05-02	27.000	27.940	26.880	27.820	25.772	178,655
2024-04-30	26.740	27.460	26.600	27.000	25.012	198,155
2024-04-29	27.000	27.480	26.440	27.100	25.105	220,511
2024-04-26	27.440	27.820	26.320	26.520	24.567	275,470
2024-04-25	30.080	30.080	26.200	26.200	24.271	714,644
2024-04-24	31.440	32.160	31.260	31.420	29.107	71,592
2024-04-23	32.180	32.420	30.960	31.320	29.014	148,211
2024-04-22	33.240	33.240	32.240	32.420	30.033	59,496
2024-04-19	32.560	33.760	32.500	33.000	30.570	109,178
2024-04-18	34.880	35.120	34.520	34.980	32.405	35,730
2024-04-17	34.460	34.920	34.340	34.640	32.090	48,213
2024-04-16	34.720	35.040	33.840	34.700	32.145	54,323
2024-04-15	35.860	35.860	35.240	35.420	32.812	40,123
2024-04-12	37.420	37.740	35.240	35.820	33.183	176,667
2024-04-11	36.740	37.160	36.500	36.580	33.887	83,586
2024-04-10	36.860	37.280	36.160	36.840	34.128	92,349
2024-04-09	36.580	37.360	36.460	36.660	33.961	71,331
2024-04-08	36.520	36.900	36.160	36.720	34.016	76,260
2024-04-05	35.720	36.800	35.420	36.480	33.794	163,153
2024-04-04	34.560	36.400	34.380	36.260	33.590	185,495
2024-04-03	31.340	34.780	31.320	34.380	31.849	208,965
2024-04-02	31.880	32.300	31.140	31.440	29.125	45,725
2024-03-28	32.340	32.480	31.700	31.880	29.533	33,114
2024-03-27	31.780	32.400	31.340	32.100	29.737	98,170
2024-03-26	30.620	31.860	30.300	31.760	29.422	72,001
2024-03-25	30.480	30.900	30.280	30.500	28.254	41,927
2024-03-22	30.640	31.240	30.420	30.680	28.421	35,503
2024-03-21	31.000	32.300	30.840	30.860	28.588	98,289
2024-03-20	30.140	30.560	29.820	30.340	28.106	53,557
2024-03-19	29.600	30.180	29.500	29.940	27.736	46,896
2024-03-18	29.500	30.700	29.500	29.760	27.569	71,439
2024-03-15	29.480	29.920	29.480	29.700	27.513	170,819
2024-03-14	29.420	29.900	29.420	29.700	27.513	56,166
2024-03-13	30.200	30.200	29.460	29.620	27.439	73,744

← NewerPage 11 of 22 · 1,275 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.