Befesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	64.900	65.200	62.900	62.900	55.748	52,740
2022-02-02	63.600	65.900	63.600	65.300	57.875	59,725
2022-02-01	63.200	64.600	63.200	63.900	56.635	55,309
2022-01-31	62.400	63.000	61.200	62.600	55.482	56,668
2022-01-28	61.800	62.100	60.900	62.100	55.039	45,892
2022-01-27	63.300	63.300	61.700	61.900	54.862	51,877
2022-01-26	62.500	64.000	62.400	63.400	56.191	54,580
2022-01-25	61.500	63.600	61.300	62.800	55.660	115,087
2022-01-24	63.700	63.900	60.200	61.200	54.242	91,479
2022-01-21	66.100	66.100	64.100	64.400	57.078	66,252
2022-01-20	65.400	66.500	64.900	65.700	58.230	52,010
2022-01-19	64.600	65.600	63.700	65.500	58.053	69,576
2022-01-18	65.000	65.100	64.300	64.900	57.521	72,476
2022-01-17	68.200	68.200	63.900	65.000	57.610	124,183
2022-01-14	68.200	69.300	67.900	68.200	60.446	72,318
2022-01-13	68.100	69.400	67.500	68.700	60.889	47,420
2022-01-12	66.600	68.900	65.900	68.100	60.357	150,270
2022-01-11	67.000	67.600	66.100	66.200	58.673	41,507
2022-01-10	66.600	66.900	65.900	66.600	59.028	50,669
2022-01-07	67.500	68.600	66.600	66.900	59.294	42,037
2022-01-06	68.800	68.900	67.600	68.000	60.268	67,030
2022-01-05	68.400	69.900	68.300	69.700	61.775	38,047
2022-01-04	68.700	69.100	67.800	68.900	61.066	44,509
2022-01-03	68.000	69.000	67.900	68.400	60.623	34,158
2021-12-30	66.700	67.400	66.200	67.400	59.737	36,057
2021-12-29	67.400	67.500	66.600	67.100	59.471	21,479
2021-12-28	67.600	68.300	67.400	67.400	59.737	33,753
2021-12-27	66.100	67.400	65.900	67.200	59.559	18,925
2021-12-23	65.400	66.400	65.000	66.200	58.673	29,259
2021-12-22	64.900	65.400	64.800	65.300	57.875	43,545
2021-12-21	63.900	65.100	63.800	64.600	57.255	59,398
2021-12-20	62.500	63.900	61.800	63.500	56.280	58,134
2021-12-17	64.400	64.600	61.700	62.900	55.748	125,657
2021-12-16	63.800	65.300	63.800	64.400	57.078	99,452
2021-12-15	62.800	63.800	62.600	63.700	56.457	83,559
2021-12-14	62.800	63.400	61.900	62.500	55.394	133,151
2021-12-13	63.200	63.700	62.800	62.900	55.748	56,970
2021-12-10	63.300	63.500	62.700	63.000	55.837	41,027
2021-12-09	63.100	64.000	62.900	63.000	55.837	71,585
2021-12-08	63.100	63.500	62.600	63.100	55.926	61,704
2021-12-07	60.800	63.300	60.700	63.000	55.837	113,471
2021-12-06	59.800	60.900	59.400	60.400	53.533	81,449
2021-12-03	59.900	61.100	59.500	59.700	52.912	79,896
2021-12-02	58.800	59.600	58.600	59.500	52.735	71,035
2021-12-01	58.800	59.600	58.500	59.200	52.469	40,186
2021-11-30	58.000	59.100	58.000	58.500	51.849	73,983
2021-11-29	58.100	59.300	58.100	58.500	51.849	57,567
2021-11-26	59.200	59.200	57.800	58.000	51.405	51,455
2021-11-25	59.400	59.800	59.000	59.400	52.646	33,708
2021-11-24	60.000	60.100	58.200	59.200	52.469	81,933
2021-11-23	59.400	60.600	58.900	60.000	53.178	93,939
2021-11-22	59.900	60.900	59.600	59.900	53.089	46,262
2021-11-19	59.200	60.200	59.000	59.600	52.824	49,925
2021-11-18	60.200	60.400	58.600	59.300	52.558	64,958
2021-11-17	60.800	60.800	58.800	60.100	53.267	101,292
2021-11-16	61.100	61.200	60.300	60.800	53.887	71,543
2021-11-15	60.400	61.300	59.300	60.800	53.887	92,550
2021-11-12	61.800	62.000	60.300	60.400	53.533	53,445
2021-11-11	61.200	62.100	60.400	62.100	55.039	51,862
2021-11-10	61.200	61.700	60.300	61.500	54.508	87,729

← NewerPage 21 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.