Befesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	46.020	46.460	44.980	45.440	41.228	83,581
2022-07-22	46.420	46.560	45.920	46.220	41.936	48,878
2022-07-21	46.000	46.580	44.940	46.080	41.809	121,847
2022-07-20	46.020	46.620	45.140	45.660	41.427	62,899
2022-07-19	45.260	46.660	44.860	46.360	42.063	62,927
2022-07-18	44.340	45.740	44.340	45.700	41.464	80,150
2022-07-15	42.560	43.980	42.280	43.920	39.849	51,203
2022-07-14	43.060	43.400	41.920	42.260	38.343	68,823
2022-07-13	42.940	43.380	42.180	43.380	39.359	152,064
2022-07-12	43.240	43.820	42.580	43.360	39.341	106,941
2022-07-11	44.880	44.900	43.300	43.560	39.522	63,432
2022-07-08	44.340	45.440	43.720	45.200	41.010	74,008
2022-07-07	44.140	44.980	43.140	44.020	39.940	172,893
2022-07-06	43.500	44.200	43.200	43.820	39.758	306,987
2022-07-05	46.680	46.700	43.520	43.520	39.486	108,011
2022-07-04	46.600	46.920	46.160	46.360	42.063	50,914
2022-07-01	46.180	46.740	45.760	46.320	42.026	63,579
2022-06-30	48.000	48.000	45.780	46.400	42.099	111,472
2022-06-29	49.680	49.680	48.160	48.440	43.950	52,466
2022-06-28	49.860	49.860	48.780	49.320	44.748	62,755
2022-06-27	49.520	50.950	49.280	49.500	44.912	67,470
2022-06-24	49.000	50.000	49.000	49.420	44.839	119,875
2022-06-23	51.050	51.050	48.720	49.040	44.494	89,840
2022-06-22	53.100	53.100	50.400	51.400	46.635	62,414
2022-06-21	52.950	53.850	52.850	53.100	48.178	51,648
2022-06-20	53.550	54.100	52.400	52.950	48.042	66,794
2022-06-17	53.100	54.500	52.650	53.750	48.768	110,953
2022-06-16	55.300	55.300	53.650	54.000	47.860	44,612
2022-06-15	54.700	55.300	54.150	54.900	48.658	67,153
2022-06-14	55.700	56.350	54.350	54.650	48.436	32,525
2022-06-13	57.500	57.500	55.450	56.000	49.633	44,568
2022-06-10	59.050	60.000	57.150	57.200	50.696	50,848
2022-06-09	58.400	59.950	58.200	59.300	52.558	59,222
2022-06-08	60.900	60.950	58.250	58.750	52.070	50,538
2022-06-07	61.000	61.150	60.200	61.150	54.197	26,099
2022-06-06	61.600	62.600	61.350	61.400	54.419	19,041
2022-06-03	61.250	62.550	61.150	62.000	54.951	18,687
2022-06-02	61.400	61.650	60.400	61.100	54.153	32,910
2022-06-01	61.500	61.900	60.450	61.150	54.197	20,093
2022-05-31	62.250	63.150	61.250	61.950	54.906	65,921
2022-05-30	60.650	62.200	60.600	61.800	54.773	50,594
2022-05-27	58.750	60.700	58.600	60.100	53.267	48,552
2022-05-26	57.850	58.650	57.750	58.650	51.982	26,860
2022-05-25	57.700	58.600	57.100	57.600	51.051	46,557
2022-05-24	57.400	58.400	57.350	57.700	51.140	52,794
2022-05-23	56.000	57.850	56.000	57.750	51.184	32,039
2022-05-20	56.650	57.050	55.850	56.000	49.633	39,316
2022-05-19	56.600	56.900	55.650	56.250	49.854	35,992
2022-05-18	57.050	57.750	56.800	57.000	50.519	45,207
2022-05-17	56.050	58.050	56.050	57.050	50.563	51,858
2022-05-16	55.150	55.800	54.450	55.700	49.367	50,671
2022-05-13	54.050	55.250	53.900	55.250	48.968	51,643
2022-05-12	54.650	54.650	51.650	53.700	47.594	86,926
2022-05-11	54.700	54.900	53.350	54.650	48.436	81,658
2022-05-10	54.200	55.150	53.950	54.300	48.126	54,913
2022-05-09	55.850	55.850	53.900	54.000	47.860	87,451
2022-05-06	57.450	57.700	55.500	56.250	49.854	75,231
2022-05-05	59.600	60.100	57.950	58.000	51.405	67,976
2022-05-04	58.000	58.400	56.650	58.200	51.583	82,913
2022-05-03	58.400	58.600	57.150	57.600	51.051	34,859

← NewerPage 19 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.