Befesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	49.320	50.350	48.900	50.150	45.501	111,801
2023-01-09	46.940	50.000	46.920	49.800	45.184	174,196
2023-01-06	46.600	46.720	45.340	46.720	42.389	38,926
2023-01-05	45.900	46.420	45.500	46.360	42.063	47,950
2023-01-04	45.800	46.020	45.420	45.880	41.627	33,854
2023-01-03	45.200	45.940	45.200	45.580	41.355	35,584
2023-01-02	45.260	46.020	45.260	45.460	41.246	28,347
2022-12-30	44.880	45.200	44.800	45.060	40.883	12,433
2022-12-29	44.340	44.960	44.160	44.900	40.738	24,589
2022-12-28	44.560	45.140	44.440	44.640	40.502	42,172
2022-12-27	44.620	44.820	44.200	44.700	40.556	29,153
2022-12-23	44.300	44.840	43.900	44.320	40.212	44,907
2022-12-22	43.740	44.600	43.640	44.000	39.921	35,573
2022-12-21	42.700	44.040	42.700	43.820	39.758	45,078
2022-12-20	42.540	43.240	42.440	43.000	39.014	44,235
2022-12-19	42.600	43.260	42.600	42.960	38.978	44,140
2022-12-16	42.760	43.120	42.320	42.760	38.796	138,439
2022-12-15	43.820	43.880	43.060	43.060	39.068	70,766
2022-12-14	43.460	44.600	43.180	44.240	40.139	130,430
2022-12-13	42.800	44.680	42.800	43.560	39.522	59,954
2022-12-12	41.320	42.920	41.260	42.800	38.833	54,768
2022-12-09	40.960	41.740	40.760	41.620	37.762	69,949
2022-12-08	40.980	41.020	40.100	40.920	37.127	43,987
2022-12-07	41.400	42.100	40.880	41.160	37.345	59,458
2022-12-06	43.100	43.100	41.460	41.680	37.816	52,266
2022-12-05	42.240	43.260	42.100	43.060	39.068	72,901
2022-12-02	41.100	42.580	40.940	42.520	38.579	66,702
2022-12-01	41.440	42.040	40.240	41.320	37.490	123,579
2022-11-30	41.320	41.340	40.320	40.520	36.764	65,360
2022-11-29	41.200	41.300	40.780	41.020	37.218	43,465
2022-11-28	42.500	42.500	40.980	41.100	37.290	50,883
2022-11-25	42.460	42.980	42.000	42.860	38.887	63,155
2022-11-24	41.820	42.840	41.680	42.700	38.742	44,722
2022-11-23	41.880	42.140	41.060	41.540	37.689	52,085
2022-11-22	41.240	41.840	40.700	41.640	37.780	63,202
2022-11-21	41.300	41.560	40.320	41.540	37.689	88,738
2022-11-18	40.020	41.720	39.700	41.600	37.744	107,181
2022-11-17	38.660	39.820	38.600	39.820	36.129	148,307
2022-11-16	40.680	40.700	38.280	38.520	34.949	104,072
2022-11-15	41.900	41.920	40.460	40.820	37.036	106,707
2022-11-14	42.480	42.520	41.320	41.860	37.980	129,998
2022-11-11	41.000	42.460	41.000	42.460	38.524	144,011
2022-11-10	38.140	40.600	37.780	40.600	36.837	140,923
2022-11-09	38.380	39.480	38.040	38.580	35.004	173,527
2022-11-08	37.060	38.420	37.060	38.180	34.641	88,079
2022-11-07	36.500	37.740	36.220	37.340	33.879	120,484
2022-11-04	34.860	36.920	34.860	36.280	32.917	94,274
2022-11-03	34.660	35.160	34.240	34.640	31.429	72,542
2022-11-02	34.140	35.000	33.960	35.000	31.756	102,360
2022-11-01	35.400	36.080	33.840	34.160	30.994	58,496
2022-10-31	34.800	35.480	34.520	35.140	31.883	63,160
2022-10-28	34.720	35.760	34.500	35.000	31.756	176,199
2022-10-27	34.660	35.300	33.280	34.980	31.737	108,105
2022-10-26	33.840	34.620	33.500	34.620	31.411	68,137
2022-10-25	33.340	33.820	32.360	33.660	30.540	93,515
2022-10-24	32.940	33.620	32.580	33.120	30.050	88,268
2022-10-21	32.640	32.900	31.600	32.740	29.705	107,971
2022-10-20	33.200	33.860	32.900	33.260	30.177	71,696
2022-10-19	34.820	35.040	33.360	33.520	30.413	117,364
2022-10-18	34.740	35.180	34.360	34.640	31.429	36,242

← NewerPage 17 of 22 · 1,275 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.