Befesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	34.450	35.200	34.450	35.100	35.100	45,196
2026-07-23	35.600	35.600	34.400	34.700	34.700	59,796
2026-07-22	35.950	36.100	35.000	35.850	35.850	77,361
2026-07-21	35.500	35.900	34.700	35.600	35.600	102,007
2026-07-20	34.450	35.400	34.400	35.250	35.250	45,040
2026-07-17	34.400	34.950	34.350	34.650	34.650	88,427
2026-07-16	34.400	35.450	34.400	34.800	34.800	105,760
2026-07-15	34.150	34.850	33.850	34.500	34.500	88,777
2026-07-14	32.500	34.350	32.450	34.050	34.050	114,922
2026-07-13	31.700	32.500	31.550	32.450	32.450	69,636
2026-07-10	31.300	32.250	31.150	32.050	32.050	65,857
2026-07-09	31.550	31.950	30.750	31.200	31.200	48,010
2026-07-08	31.450	31.700	30.850	31.050	31.050	84,479
2026-07-07	31.800	32.250	31.450	31.650	31.650	48,142
2026-07-06	31.600	32.550	31.300	32.250	32.250	62,360
2026-07-03	29.600	31.950	29.600	31.650	31.650	76,558
2026-07-02	29.000	29.600	28.800	29.350	29.350	131,807
2026-07-01	29.700	29.700	28.650	29.150	29.150	73,895
2026-06-30	29.850	30.000	29.200	29.850	29.850	87,658
2026-06-29	29.750	30.350	29.400	29.600	29.600	71,582
2026-06-26	29.800	30.050	29.550	29.800	29.800	46,932
2026-06-25	30.900	31.150	29.950	29.950	29.950	50,914
2026-06-24	32.600	32.600	30.900	31.100	31.100	88,022
2026-06-23	33.100	33.100	31.950	32.400	32.400	53,248
2026-06-22	33.300	33.650	32.850	33.350	33.350	41,650
2026-06-19	33.600	33.750	32.900	33.250	33.250	98,524
2026-06-18	34.450	34.450	33.350	33.600	33.600	36,057
2026-06-17	34.350	34.800	34.100	34.550	34.550	36,372
2026-06-16	35.400	35.400	34.800	35.150	34.150	29,957
2026-06-15	36.600	36.800	35.150	35.150	34.150	49,676
2026-06-12	35.200	36.400	35.050	35.600	34.587	69,704
2026-06-11	33.650	34.700	33.450	34.650	33.664	30,413
2026-06-10	34.350	34.550	33.050	33.700	32.741	66,876
2026-06-09	35.300	35.750	34.100	34.300	33.324	96,690
2026-06-08	34.850	35.550	34.550	35.550	34.539	49,569
2026-06-05	35.700	36.000	35.250	35.350	34.344	38,209
2026-06-04	35.950	36.200	35.700	35.700	34.684	49,165
2026-06-03	36.150	36.150	35.300	35.950	34.927	45,401
2026-06-02	36.100	36.500	35.650	35.950	34.927	54,882
2026-06-01	37.000	37.000	35.600	36.000	34.976	39,790
2026-05-29	36.450	37.400	36.450	37.000	35.947	93,381
2026-05-28	35.850	36.600	35.750	36.600	35.559	44,403
2026-05-27	35.300	36.300	35.150	36.200	35.170	57,034
2026-05-26	34.700	35.100	34.500	34.800	33.810	66,143
2026-05-25	34.800	35.100	34.600	34.750	33.761	17,116
2026-05-22	34.200	34.750	33.650	34.450	33.470	48,552
2026-05-21	34.250	34.650	33.900	34.400	33.421	36,863
2026-05-20	33.050	34.250	32.950	34.250	33.276	86,236
2026-05-19	34.400	34.750	33.250	33.250	32.304	46,081
2026-05-18	34.100	34.700	33.750	34.600	33.616	48,465
2026-05-15	34.400	35.100	34.100	34.750	33.761	100,838
2026-05-14	34.500	35.300	34.300	35.050	34.053	66,460
2026-05-13	34.300	35.000	34.150	34.300	33.324	49,422
2026-05-12	34.600	35.000	34.050	34.050	33.081	31,175
2026-05-11	34.250	34.850	34.200	34.850	33.859	19,642
2026-05-08	34.500	35.000	34.100	34.250	33.276	36,582
2026-05-07	35.100	35.350	34.650	34.850	33.859	26,594
2026-05-06	33.800	35.250	33.800	34.950	33.956	46,829
2026-05-05	32.750	33.800	32.600	33.800	32.838	25,512
2026-05-04	32.900	33.500	32.700	32.750	31.818	56,161

← NewerPage 2 of 5 · 252 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.