Befesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	42.000	42.000	40.180	40.300	36.564	62,010
2023-04-03	41.980	42.040	41.500	41.880	37.998	55,155
2023-03-31	41.420	41.980	40.640	41.720	37.853	66,221
2023-03-30	41.480	41.980	41.240	41.540	37.689	66,716
2023-03-29	40.200	41.260	40.200	41.200	37.381	103,829
2023-03-28	41.120	41.260	40.260	40.400	36.655	93,274
2023-03-27	40.720	41.000	40.200	40.500	36.746	63,990
2023-03-24	41.960	42.000	39.960	40.480	36.728	74,436
2023-03-23	42.800	43.000	42.160	42.400	38.470	62,263
2023-03-22	43.440	43.760	42.920	43.040	39.050	37,922
2023-03-21	43.200	44.100	43.200	43.760	39.704	41,835
2023-03-20	44.000	44.440	42.700	42.940	38.960	85,354
2023-03-17	45.500	46.220	44.380	44.780	40.629	108,306
2023-03-16	45.280	45.460	44.080	45.460	41.246	97,561
2023-03-15	45.560	45.820	44.020	44.080	39.994	52,598
2023-03-14	44.000	46.100	43.960	45.440	41.228	68,224
2023-03-13	45.220	45.240	43.120	44.120	40.030	91,057
2023-03-10	44.740	45.580	44.560	45.000	40.829	61,103
2023-03-09	46.620	46.880	45.360	45.980	41.718	80,578
2023-03-08	44.940	46.660	44.720	46.620	42.298	49,195
2023-03-07	45.200	46.700	45.200	45.320	41.119	54,684
2023-03-06	45.160	45.700	44.420	45.400	41.192	85,811
2023-03-03	43.700	45.440	42.360	44.840	40.683	198,058
2023-03-02	46.360	47.800	43.280	43.700	39.649	239,243
2023-03-01	49.820	49.940	47.880	48.240	43.768	34,535
2023-02-28	49.500	50.150	49.000	49.460	44.875	57,383
2023-02-27	48.800	50.400	48.780	49.860	45.238	39,303
2023-02-24	49.740	49.760	47.580	48.240	43.768	118,381
2023-02-23	48.800	50.250	48.800	49.400	44.821	55,690
2023-02-22	50.500	50.500	47.000	48.480	43.986	110,985
2023-02-21	51.900	52.450	50.850	50.850	46.136	58,102
2023-02-20	50.950	52.500	50.950	52.100	47.271	72,780
2023-02-17	50.250	51.400	49.940	51.200	46.454	40,651
2023-02-16	48.880	50.600	48.880	50.600	45.910	77,798
2023-02-15	47.620	48.560	47.280	48.520	44.022	36,909
2023-02-14	47.660	47.980	46.200	47.420	43.024	92,889
2023-02-13	47.540	48.060	45.180	47.680	43.260	154,201
2023-02-10	49.720	49.920	49.040	49.460	44.875	48,504
2023-02-09	51.150	51.500	49.960	49.980	45.347	45,470
2023-02-08	50.250	51.500	50.050	50.800	46.091	58,562
2023-02-07	51.350	51.550	49.640	50.000	45.365	61,445
2023-02-06	51.450	51.850	50.450	51.650	46.862	47,397
2023-02-03	52.700	52.700	51.450	51.800	46.998	92,080
2023-02-02	52.750	53.200	51.500	52.750	47.860	67,268
2023-02-01	52.800	53.700	52.200	52.400	47.543	73,525
2023-01-31	52.850	53.000	51.850	52.600	47.724	50,817
2023-01-30	52.800	53.400	52.150	52.850	47.951	62,830
2023-01-27	55.350	55.400	52.900	53.150	48.223	71,468
2023-01-26	54.900	56.150	54.700	55.000	49.902	57,712
2023-01-25	53.650	54.500	53.550	54.400	49.357	49,167
2023-01-24	55.000	55.450	53.550	53.950	48.949	79,378
2023-01-23	54.350	55.350	54.350	55.050	49.947	46,366
2023-01-20	52.850	53.950	52.850	53.950	48.949	37,037
2023-01-19	52.850	52.950	51.650	52.500	47.633	92,820
2023-01-18	54.950	55.000	53.150	53.450	48.495	82,424
2023-01-17	53.800	55.300	53.750	55.000	49.902	71,620
2023-01-16	52.800	53.550	52.050	53.550	48.586	56,983
2023-01-13	50.850	52.800	50.450	52.300	47.452	60,472
2023-01-12	51.100	51.950	50.300	50.500	45.819	80,951
2023-01-11	50.100	51.250	49.980	51.250	46.499	89,330

← NewerPage 16 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.