Befesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	33.960	35.140	33.860	35.000	32.423	50,054
2023-06-29	33.660	34.140	33.540	33.840	31.349	25,155
2023-06-28	32.920	33.920	32.920	33.800	31.311	37,795
2023-06-27	33.500	33.540	32.660	32.920	30.496	54,295
2023-06-26	34.460	34.460	33.320	33.420	30.959	58,354
2023-06-23	33.960	34.280	33.560	34.240	31.719	51,546
2023-06-22	32.560	34.460	31.800	34.200	31.682	102,599
2023-06-21	33.460	33.600	32.500	32.800	30.385	56,388
2023-06-20	34.580	34.580	33.620	33.700	31.219	37,947
2023-06-19	34.780	34.820	34.240	34.460	31.923	39,573
2023-06-16	35.380	35.540	34.600	34.660	32.108	116,331
2023-06-15	35.340	35.560	34.400	35.460	32.173	97,653
2023-06-14	35.020	35.640	34.780	35.420	32.137	86,324
2023-06-13	36.340	36.660	34.920	35.140	31.883	65,309
2023-06-12	36.260	36.680	36.000	36.460	33.080	37,606
2023-06-09	36.220	36.300	35.760	36.000	32.663	40,648
2023-06-08	36.120	36.140	35.460	35.980	32.645	34,319
2023-06-07	36.340	36.340	35.680	36.000	32.663	46,876
2023-06-06	36.660	36.660	35.360	36.080	32.736	48,605
2023-06-05	36.700	37.140	36.260	36.420	33.044	45,926
2023-06-02	35.180	36.540	35.020	36.440	33.062	83,417
2023-06-01	35.140	35.320	34.560	34.920	31.683	46,826
2023-05-31	36.000	36.000	34.680	34.900	31.665	88,323
2023-05-30	36.560	37.060	36.160	36.160	32.808	33,457
2023-05-29	36.940	37.580	36.100	36.420	33.044	20,781
2023-05-26	36.560	37.280	36.360	37.200	33.752	46,951
2023-05-25	36.700	36.820	36.340	36.500	33.117	53,398
2023-05-24	37.920	38.060	36.340	36.700	33.298	55,925
2023-05-23	37.840	38.860	37.840	38.200	34.659	60,590
2023-05-22	39.000	39.000	36.800	38.000	34.478	84,732
2023-05-19	38.920	39.320	38.560	39.080	35.457	26,792
2023-05-18	38.740	39.160	38.460	38.700	35.113	56,488
2023-05-17	38.900	38.900	38.160	38.680	35.095	57,992
2023-05-16	39.540	39.540	38.920	39.160	35.530	33,386
2023-05-15	39.180	39.620	38.980	39.340	35.693	22,456
2023-05-12	39.020	39.200	38.700	39.200	35.566	22,825
2023-05-11	38.640	38.920	38.320	38.860	35.258	44,845
2023-05-10	38.440	39.040	38.400	38.600	35.022	44,291
2023-05-09	38.160	38.800	37.600	38.700	35.113	38,815
2023-05-08	37.760	38.560	37.620	38.220	34.677	39,939
2023-05-05	38.240	38.620	36.960	37.540	34.060	98,749
2023-05-04	36.960	39.180	34.500	37.960	34.441	171,965
2023-05-03	40.000	40.000	38.660	39.220	35.584	41,003
2023-05-02	40.940	41.280	39.640	39.720	36.038	43,386
2023-04-28	40.520	40.780	39.620	40.760	36.982	58,687
2023-04-27	38.860	40.420	38.780	40.360	36.619	56,520
2023-04-26	39.000	39.000	38.140	38.900	35.294	53,756
2023-04-25	40.120	40.120	39.060	39.080	35.457	45,618
2023-04-24	40.340	40.380	39.800	40.000	36.292	30,327
2023-04-21	39.920	40.200	39.540	40.060	36.347	49,289
2023-04-20	40.960	41.400	39.980	40.060	36.347	36,117
2023-04-19	40.760	41.460	40.320	41.260	37.435	44,595
2023-04-18	41.160	41.320	40.640	40.940	37.145	46,785
2023-04-17	40.620	41.380	40.420	40.880	37.091	47,916
2023-04-14	39.500	40.880	39.220	40.400	36.655	82,809
2023-04-13	39.620	40.220	39.100	39.500	35.838	39,711
2023-04-12	39.640	40.200	39.000	39.640	35.966	59,714
2023-04-11	38.420	40.000	38.280	39.620	35.947	110,746
2023-04-06	38.200	38.780	37.840	37.900	34.387	124,492
2023-04-05	40.340	40.340	38.040	38.340	34.786	145,689

← NewerPage 15 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.