Befesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	30.600	30.600	29.840	30.000	27.791	70,381
2024-03-11	30.260	30.640	29.980	30.380	28.143	43,961
2024-03-08	30.780	30.880	30.260	30.340	28.106	45,905
2024-03-07	30.240	31.040	30.180	30.800	28.532	60,979
2024-03-06	29.620	30.360	29.600	30.300	28.069	45,646
2024-03-05	30.080	30.140	29.480	29.600	27.421	46,425
2024-03-04	29.980	30.160	29.560	30.080	27.865	54,718
2024-03-01	29.540	30.500	29.540	30.020	27.810	73,981
2024-02-29	29.300	30.240	28.300	29.500	27.328	205,809
2024-02-28	29.720	29.880	28.880	29.280	27.124	109,449
2024-02-27	29.180	29.820	29.180	29.680	27.495	72,632
2024-02-26	29.740	29.800	29.060	29.380	27.217	72,054
2024-02-23	30.340	30.360	29.600	29.780	27.587	40,582
2024-02-22	30.000	30.260	29.720	30.200	27.977	78,109
2024-02-21	29.640	29.960	29.500	29.700	27.513	33,130
2024-02-20	29.880	30.240	29.660	29.740	27.550	60,833
2024-02-19	31.000	31.000	29.980	29.980	27.773	44,440
2024-02-16	31.120	31.660	30.900	31.000	28.718	95,054
2024-02-15	31.240	31.260	30.800	30.900	28.625	52,483
2024-02-14	31.320	31.340	30.680	31.040	28.755	53,977
2024-02-13	31.920	31.920	30.400	31.100	28.810	119,183
2024-02-12	31.420	32.180	31.420	31.720	29.385	136,772
2024-02-09	32.500	32.500	31.200	31.200	28.903	87,993
2024-02-08	32.020	33.280	32.020	32.680	30.274	58,866
2024-02-07	33.240	33.580	32.060	32.060	29.700	57,389
2024-02-06	34.320	34.740	32.880	33.480	31.015	66,759
2024-02-05	33.080	33.860	33.080	33.500	31.034	61,648
2024-02-02	33.100	33.800	32.860	32.860	30.441	68,333
2024-02-01	33.000	33.540	32.620	32.860	30.441	125,256
2024-01-31	31.780	33.100	31.780	32.780	30.367	130,925
2024-01-30	32.580	32.640	31.380	31.940	29.588	80,769
2024-01-29	31.840	32.660	31.280	32.340	29.959	89,027
2024-01-26	32.160	32.380	31.820	31.900	29.551	51,185
2024-01-25	33.080	33.280	31.520	32.380	29.996	225,988
2024-01-24	33.580	34.720	33.200	33.200	30.756	825,639
2024-01-23	33.180	34.700	33.180	33.340	30.885	188,420
2024-01-22	32.700	33.300	32.500	32.900	30.478	31,711
2024-01-19	32.320	32.440	31.800	32.080	29.718	58,416
2024-01-18	31.720	32.200	31.360	32.080	29.718	50,139
2024-01-17	32.000	32.260	31.060	31.500	29.181	53,817
2024-01-16	33.320	33.320	31.800	32.400	30.015	43,174
2024-01-15	33.120	33.580	33.100	33.100	30.663	50,796
2024-01-12	32.340	33.420	32.340	33.240	30.793	55,951
2024-01-11	31.720	32.540	31.700	32.100	29.737	65,000
2024-01-10	32.500	32.500	31.620	31.800	29.459	70,450
2024-01-09	33.300	33.460	32.620	32.740	30.330	62,837
2024-01-08	33.860	33.900	32.840	33.060	30.626	57,671
2024-01-05	33.040	33.780	32.840	33.620	31.145	55,633
2024-01-04	33.000	33.480	32.700	33.180	30.737	60,568
2024-01-03	34.500	34.500	32.860	33.240	30.793	58,026
2024-01-02	35.440	35.440	33.920	34.460	31.923	60,693
2023-12-29	34.840	35.280	34.460	35.200	32.608	18,831
2023-12-28	34.580	34.780	34.420	34.600	32.053	32,177
2023-12-27	34.680	34.740	34.220	34.360	31.830	37,914
2023-12-22	34.360	34.600	33.880	34.440	31.904	36,023
2023-12-21	34.500	34.560	34.040	34.400	31.867	37,645
2023-12-20	35.360	35.620	34.500	34.980	32.405	61,128
2023-12-19	34.560	35.620	34.560	35.360	32.757	111,352
2023-12-18	34.420	34.520	33.880	34.460	31.923	84,554
2023-12-15	34.740	35.360	34.420	34.680	32.127	610,507

← NewerPage 12 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.