Befesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	27.620	29.300	27.620	28.680	26.568	123,674
2023-09-21	29.060	29.060	27.360	27.840	25.790	177,514
2023-09-20	29.920	29.980	29.400	29.740	27.550	102,895
2023-09-19	30.000	30.020	29.320	29.700	27.513	82,923
2023-09-18	31.080	31.300	29.900	30.000	27.791	43,977
2023-09-15	31.500	31.920	31.000	31.300	28.996	137,311
2023-09-14	30.200	31.980	29.780	31.320	29.014	125,177
2023-09-13	30.940	31.120	30.000	30.120	27.902	85,147
2023-09-12	31.100	31.300	30.620	31.140	28.847	112,062
2023-09-11	31.860	32.500	31.180	31.320	29.014	71,868
2023-09-08	32.240	32.240	31.340	31.640	29.311	58,335
2023-09-07	32.780	32.820	32.000	32.060	29.700	80,487
2023-09-06	34.400	34.400	32.520	32.820	30.404	42,460
2023-09-05	34.360	34.640	33.280	34.640	32.090	138,173
2023-09-04	33.660	34.600	33.660	34.340	31.812	32,555
2023-09-01	34.100	34.520	33.900	33.900	31.404	39,428
2023-08-31	33.440	34.300	33.440	34.000	31.497	62,687
2023-08-30	33.120	33.620	32.780	33.420	30.959	57,605
2023-08-29	32.360	33.120	32.360	33.000	30.570	44,022
2023-08-28	31.300	32.160	31.260	32.120	29.755	26,671
2023-08-25	31.260	31.400	31.000	31.100	28.810	37,923
2023-08-24	32.320	32.520	31.320	31.460	29.144	31,556
2023-08-23	31.920	32.340	31.920	32.080	29.718	33,371
2023-08-22	31.120	31.800	30.820	31.720	29.385	64,146
2023-08-21	31.060	31.400	30.720	30.920	28.644	48,591
2023-08-18	31.680	31.680	30.920	31.040	28.755	79,560
2023-08-17	32.560	32.640	31.480	31.480	29.162	82,334
2023-08-16	33.400	33.400	32.720	32.800	30.385	53,900
2023-08-15	35.560	35.560	33.460	33.600	31.126	61,925
2023-08-14	35.420	35.800	35.000	35.320	32.720	44,064
2023-08-11	35.420	35.760	35.380	35.420	32.812	48,715
2023-08-10	36.260	36.520	35.420	35.680	33.053	56,997
2023-08-09	35.660	36.660	35.660	36.080	33.424	54,374
2023-08-08	35.400	35.580	35.180	35.400	32.794	66,068
2023-08-07	35.620	35.800	35.160	35.660	33.035	41,272
2023-08-04	35.160	35.520	34.880	35.360	32.757	65,807
2023-08-03	34.040	35.220	34.040	35.140	32.553	42,222
2023-08-02	35.220	35.240	34.160	34.280	31.756	53,313
2023-08-01	34.820	35.540	34.480	35.480	32.868	46,978
2023-07-31	34.200	34.960	33.760	34.840	32.275	140,464
2023-07-28	34.400	34.720	33.920	34.220	31.701	63,860
2023-07-27	33.340	34.900	32.460	34.640	32.090	152,001
2023-07-26	34.220	34.500	33.540	33.560	31.089	40,115
2023-07-25	33.520	34.460	33.380	34.360	31.830	82,213
2023-07-24	33.140	33.780	33.140	33.400	30.941	24,718
2023-07-21	33.680	33.680	33.040	33.360	30.904	33,822
2023-07-20	33.800	34.480	33.620	33.920	31.423	36,168
2023-07-19	33.620	34.300	33.460	33.580	31.108	77,118
2023-07-18	33.300	33.980	31.340	33.300	30.848	267,612
2023-07-17	34.780	35.040	33.400	33.400	30.941	84,794
2023-07-14	34.040	35.460	33.720	35.120	32.534	59,214
2023-07-13	34.100	34.160	33.380	33.820	31.330	75,544
2023-07-12	34.540	34.600	33.960	34.060	31.552	45,507
2023-07-11	33.640	34.780	33.480	34.540	31.997	53,008
2023-07-10	33.800	33.940	32.620	33.400	30.941	62,415
2023-07-07	33.580	34.120	32.960	34.000	31.497	103,689
2023-07-06	34.560	34.700	33.520	33.600	31.126	100,837
2023-07-05	35.040	35.040	34.300	34.820	32.256	47,641
2023-07-04	35.260	35.600	35.000	35.300	32.701	30,012
2023-07-03	34.980	35.340	34.180	35.000	32.423	62,409

← NewerPage 14 of 22 · 1,279 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.