Befesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	33.420	34.720	33.420	34.620	32.071	117,943
2023-12-13	33.000	33.180	32.160	32.500	30.107	62,346
2023-12-12	33.060	33.220	32.400	33.040	30.607	42,650
2023-12-11	33.000	33.320	32.400	33.300	30.848	76,057
2023-12-08	31.860	33.380	31.860	33.000	30.570	62,503
2023-12-07	32.360	32.520	31.760	32.080	29.718	56,674
2023-12-06	31.400	32.420	31.140	32.320	29.940	72,557
2023-12-05	31.520	32.160	31.080	31.300	28.996	63,261
2023-12-04	32.580	32.780	31.320	31.520	29.199	69,326
2023-12-01	32.380	32.800	31.980	32.500	30.107	62,295
2023-11-30	31.480	32.240	30.900	32.160	29.792	164,933
2023-11-29	32.020	32.420	31.600	31.600	29.273	97,369
2023-11-28	31.400	32.380	31.040	32.260	29.885	169,029
2023-11-27	31.100	31.840	30.920	31.620	29.292	87,840
2023-11-24	30.940	31.460	30.800	31.320	29.014	42,038
2023-11-23	31.000	31.340	30.900	31.140	28.847	38,172
2023-11-22	30.920	31.220	30.700	31.200	28.903	47,884
2023-11-21	31.700	31.840	30.960	31.000	28.718	66,906
2023-11-20	31.220	31.880	31.220	31.800	29.459	64,557
2023-11-17	31.460	32.100	30.860	31.000	28.718	106,626
2023-11-16	31.800	32.200	31.300	31.560	29.236	92,531
2023-11-15	31.920	32.740	31.920	32.200	29.829	137,755
2023-11-14	29.280	31.940	29.100	31.700	29.366	153,840
2023-11-13	29.160	29.280	28.780	29.200	27.050	33,485
2023-11-10	29.700	29.720	28.600	28.980	26.846	66,857
2023-11-09	28.120	30.380	28.120	29.940	27.736	175,733
2023-11-08	26.500	28.300	26.140	27.920	25.864	113,973
2023-11-07	26.920	27.200	26.180	26.500	24.549	101,875
2023-11-06	27.420	27.460	26.920	27.100	25.105	114,803
2023-11-03	26.640	27.080	26.200	26.960	24.975	148,586
2023-11-02	26.800	27.000	26.260	26.480	24.530	185,712
2023-11-01	27.680	27.920	26.160	26.620	24.660	95,003
2023-10-31	27.660	27.840	27.020	27.540	25.512	64,982
2023-10-30	28.060	28.340	27.100	27.480	25.457	59,480
2023-10-27	27.040	28.320	27.040	28.060	25.994	107,925
2023-10-26	23.500	27.180	23.480	26.980	24.994	209,762
2023-10-25	26.520	26.520	24.960	25.760	23.863	122,871
2023-10-24	26.300	26.820	26.300	26.580	24.623	31,838
2023-10-23	26.600	26.640	25.820	26.200	24.271	60,461
2023-10-20	26.500	26.860	26.140	26.560	24.605	55,286
2023-10-19	26.720	27.640	26.720	26.980	24.994	76,537
2023-10-18	27.520	27.700	27.120	27.400	25.383	74,377
2023-10-17	28.700	28.700	27.740	28.140	26.068	54,110
2023-10-16	28.480	29.000	28.100	28.900	26.772	77,226
2023-10-13	29.160	29.740	28.420	28.420	26.328	70,494
2023-10-12	29.980	30.160	29.200	29.340	27.180	69,701
2023-10-11	30.460	31.360	29.220	29.840	27.643	124,354
2023-10-10	27.900	29.400	27.400	29.120	26.976	95,555
2023-10-09	28.320	28.320	27.640	27.960	25.901	34,726
2023-10-06	28.100	28.160	27.520	28.140	26.068	46,002
2023-10-05	27.480	28.060	27.320	27.920	25.864	104,011
2023-10-04	26.900	27.580	26.620	27.480	25.457	109,844
2023-10-03	27.920	28.000	26.960	27.100	25.105	64,703
2023-10-02	29.060	29.060	27.780	27.900	25.846	78,061
2023-09-29	28.620	29.500	28.580	28.920	26.791	89,281
2023-09-28	27.720	28.180	27.560	28.140	26.068	59,103
2023-09-27	28.540	28.540	27.780	27.900	25.846	65,290
2023-09-26	28.140	28.960	27.920	28.540	26.439	61,115
2023-09-25	28.680	28.880	27.780	28.340	26.253	101,833
2023-09-22	27.620	29.300	27.620	28.680	26.568	123,674

← NewerPage 13 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.