Befesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	58.850	59.250	57.550	58.000	51.405	59,449
2022-04-29	58.950	59.950	58.650	59.400	52.646	93,396
2022-04-28	58.000	59.650	57.600	59.050	52.336	106,638
2022-04-27	58.150	58.200	55.000	58.000	51.405	248,518
2022-04-26	64.450	64.450	58.100	58.550	51.893	325,331
2022-04-25	68.000	68.100	64.850	65.350	57.920	66,350
2022-04-22	69.900	70.000	68.500	68.650	60.845	38,724
2022-04-21	69.050	70.800	68.900	70.350	62.351	59,675
2022-04-20	68.900	69.200	67.950	68.550	60.756	50,231
2022-04-19	68.800	69.300	68.600	69.100	61.243	48,037
2022-04-14	68.900	69.250	68.550	68.900	61.066	28,452
2022-04-13	69.100	69.400	68.350	68.850	61.022	43,280
2022-04-12	67.900	69.400	67.400	68.900	61.066	44,067
2022-04-11	68.100	68.500	66.900	67.700	60.003	47,871
2022-04-08	66.350	67.900	65.650	67.600	59.914	71,211
2022-04-07	65.200	66.050	64.650	65.050	57.654	56,817
2022-04-06	67.750	67.750	63.900	64.750	57.388	90,788
2022-04-05	72.200	72.300	67.550	67.700	60.003	92,605
2022-04-04	71.950	72.500	71.150	72.300	64.080	58,040
2022-04-01	71.650	71.650	70.100	71.450	63.326	55,959
2022-03-31	71.800	73.100	71.200	71.400	63.282	55,797
2022-03-30	72.000	72.800	71.600	72.300	64.080	63,247
2022-03-29	73.100	73.600	71.000	72.100	63.902	127,892
2022-03-28	72.100	73.100	71.500	72.600	64.345	54,272
2022-03-25	70.800	72.300	70.300	71.800	63.636	92,412
2022-03-24	69.900	70.700	69.000	70.300	62.307	61,420
2022-03-23	69.900	70.700	68.700	69.400	61.509	46,231
2022-03-22	69.900	70.500	69.200	70.300	62.307	48,511
2022-03-21	69.400	69.800	68.800	69.500	61.598	39,724
2022-03-18	68.900	69.800	68.400	69.400	61.509	77,857
2022-03-17	68.400	69.900	68.400	69.100	61.243	54,027
2022-03-16	66.100	68.400	65.900	66.800	59.205	47,425
2022-03-15	65.700	67.100	65.000	66.100	58.584	95,378
2022-03-14	66.500	66.600	65.100	66.000	58.496	39,827
2022-03-11	63.900	66.700	63.900	65.900	58.407	68,677
2022-03-10	63.200	64.400	62.100	63.900	56.635	72,009
2022-03-09	59.600	63.100	59.300	62.800	55.660	80,726
2022-03-08	59.000	60.800	58.000	58.500	51.849	91,651
2022-03-07	58.900	60.100	58.000	59.200	52.469	114,450
2022-03-04	62.300	62.300	60.200	60.700	53.798	59,734
2022-03-03	62.600	63.900	62.000	62.000	54.951	58,529
2022-03-02	61.300	62.600	60.700	62.400	55.305	71,015
2022-03-01	62.600	62.600	60.600	61.900	54.862	49,142
2022-02-28	60.400	62.400	60.400	62.300	55.217	62,632
2022-02-25	61.000	62.200	60.100	61.700	54.685	54,847
2022-02-24	59.000	61.300	57.700	60.700	53.798	87,593
2022-02-23	61.300	62.700	60.300	60.500	53.621	55,187
2022-02-22	60.800	61.900	59.900	61.400	54.419	95,409
2022-02-21	62.700	63.500	61.600	61.600	54.596	33,485
2022-02-18	63.800	64.400	62.600	63.000	55.837	38,516
2022-02-17	65.500	65.800	64.100	64.200	56.901	51,668
2022-02-16	66.300	67.300	64.700	65.100	57.698	41,418
2022-02-15	66.100	67.300	65.800	66.600	59.028	52,038
2022-02-14	64.700	66.100	64.300	65.800	58.319	72,700
2022-02-11	63.800	67.300	63.700	66.500	58.939	88,402
2022-02-10	66.500	66.500	63.500	64.000	56.723	108,897
2022-02-09	64.700	67.200	64.600	66.100	58.584	103,217
2022-02-08	65.000	66.800	64.100	64.400	57.078	83,926
2022-02-07	62.600	63.100	61.900	63.000	55.837	41,111
2022-02-04	63.100	63.300	61.500	62.200	55.128	40,981

← NewerPage 20 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.