Befesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	33.820	34.500	33.500	34.400	31.211	53,293
2022-10-14	33.360	34.420	33.220	33.860	30.721	91,954
2022-10-13	32.620	33.280	31.720	33.120	30.050	65,353
2022-10-12	33.300	33.420	32.620	32.860	29.814	102,914
2022-10-11	32.760	33.080	32.020	33.060	29.995	82,012
2022-10-10	31.080	33.000	31.080	32.880	29.832	120,237
2022-10-07	32.760	32.920	31.440	31.640	28.707	90,860
2022-10-06	32.960	33.320	32.820	32.960	29.905	63,039
2022-10-05	33.500	33.860	32.480	32.760	29.723	59,995
2022-10-04	32.820	33.900	32.820	33.700	30.576	93,216
2022-10-03	31.040	33.260	30.580	32.580	29.560	98,066
2022-09-30	30.660	31.480	30.480	31.200	28.308	99,390
2022-09-29	30.180	30.740	29.680	30.440	27.618	116,836
2022-09-28	29.960	30.360	29.040	30.360	27.546	116,855
2022-09-27	30.540	30.780	29.700	30.180	27.382	121,488
2022-09-26	30.280	31.200	30.080	30.260	27.455	166,781
2022-09-23	31.800	32.060	30.580	30.580	27.745	107,428
2022-09-22	31.700	32.080	31.380	31.500	28.580	85,124
2022-09-21	32.140	33.060	31.920	32.720	29.687	68,868
2022-09-20	32.740	32.880	31.860	32.360	29.360	166,192
2022-09-19	31.640	32.560	31.340	32.500	29.487	107,870
2022-09-16	32.340	32.540	31.300	31.860	28.907	284,341
2022-09-15	35.020	35.040	33.260	33.260	30.177	140,375
2022-09-14	36.480	36.500	34.600	34.860	31.629	119,257
2022-09-13	39.080	39.120	36.640	36.700	33.298	128,260
2022-09-12	39.520	39.640	38.680	38.820	35.222	108,804
2022-09-09	39.340	40.260	39.020	39.240	35.603	151,679
2022-09-08	38.840	39.580	37.800	39.060	35.439	84,222
2022-09-07	37.800	38.600	37.420	38.460	34.895	70,834
2022-09-06	38.960	39.420	38.020	38.080	34.550	59,424
2022-09-05	39.300	39.920	38.860	39.240	35.603	67,888
2022-09-02	39.980	40.320	39.060	40.280	36.546	96,553
2022-09-01	40.200	40.600	39.260	39.700	36.020	83,263
2022-08-31	43.900	44.140	40.460	41.040	37.236	125,075
2022-08-30	45.080	45.200	43.720	43.900	39.831	48,656
2022-08-29	44.640	45.140	44.220	44.800	40.647	21,792
2022-08-26	46.340	46.440	44.940	45.080	40.901	33,843
2022-08-25	46.140	46.480	45.500	46.020	41.754	28,803
2022-08-24	46.180	46.280	45.180	45.820	41.573	31,538
2022-08-23	45.340	46.460	45.340	46.080	41.809	40,301
2022-08-22	46.000	46.300	45.160	45.460	41.246	43,024
2022-08-19	46.700	47.020	46.080	46.160	41.881	42,308
2022-08-18	46.600	47.240	46.600	47.160	42.788	47,370
2022-08-17	49.480	49.480	46.660	46.960	42.607	96,331
2022-08-16	48.560	49.500	48.200	49.300	44.730	45,282
2022-08-15	48.760	48.800	47.860	48.220	43.750	19,862
2022-08-12	48.860	49.140	48.260	48.580	44.077	29,234
2022-08-11	48.340	49.420	48.320	49.140	44.585	76,876
2022-08-10	47.460	48.640	46.620	48.580	44.077	39,378
2022-08-09	47.260	47.980	47.260	47.440	43.042	55,471
2022-08-08	47.340	47.540	46.680	47.280	42.897	29,719
2022-08-05	46.860	47.740	46.800	47.000	42.643	73,665
2022-08-04	45.460	46.900	45.460	46.780	42.444	67,967
2022-08-03	43.860	46.100	43.620	45.700	41.464	141,780
2022-08-02	44.740	44.920	43.260	43.860	39.794	91,502
2022-08-01	45.080	45.820	44.740	45.180	40.992	65,400
2022-07-29	44.980	45.800	44.440	45.180	40.992	136,311
2022-07-28	45.740	45.940	44.380	44.760	40.611	93,198
2022-07-27	45.540	45.620	45.040	45.400	41.192	69,080
2022-07-26	45.320	45.820	44.940	45.220	41.028	44,665

← NewerPage 18 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.