Befesa SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 62.000 | 62.900 | 61.600 | 62.300 | 55.217 | 56,362 |
| 2021-11-08 | 61.500 | 62.400 | 61.300 | 61.800 | 54.773 | 49,773 |
| 2021-11-05 | 63.500 | 63.600 | 61.300 | 61.400 | 54.419 | 62,124 |
| 2021-11-04 | 63.300 | 63.800 | 62.200 | 63.600 | 56.369 | 73,568 |
| 2021-11-03 | 62.200 | 62.900 | 61.000 | 62.900 | 55.748 | 117,006 |
| 2021-11-02 | 63.400 | 63.400 | 61.600 | 62.100 | 55.039 | 76,840 |
| 2021-11-01 | 64.500 | 65.200 | 63.100 | 63.600 | 56.369 | 67,946 |
| 2021-10-29 | 64.500 | 65.000 | 63.200 | 64.300 | 56.989 | 86,440 |
| 2021-10-28 | 66.900 | 67.400 | 62.100 | 64.400 | 57.078 | 185,490 |
| 2021-10-27 | 69.100 | 69.700 | 66.900 | 67.300 | 59.648 | 102,819 |
| 2021-10-26 | 70.800 | 70.800 | 69.000 | 69.500 | 61.598 | 34,173 |
| 2021-10-25 | 69.900 | 70.500 | 68.800 | 70.300 | 62.307 | 45,809 |
| 2021-10-22 | 70.300 | 70.900 | 69.300 | 69.800 | 61.864 | 49,545 |
| 2021-10-21 | 69.000 | 70.400 | 68.400 | 69.900 | 61.952 | 51,064 |
| 2021-10-20 | 69.600 | 69.600 | 67.800 | 68.500 | 60.712 | 37,912 |
| 2021-10-19 | 69.000 | 69.700 | 68.100 | 69.700 | 61.775 | 67,502 |
| 2021-10-18 | 65.700 | 69.600 | 65.000 | 68.700 | 60.889 | 125,951 |
| 2021-10-15 | 66.800 | 66.900 | 65.100 | 65.800 | 58.319 | 54,607 |
| 2021-10-14 | 63.700 | 66.500 | 63.600 | 66.400 | 58.850 | 84,295 |
← NewerPage 22 of 22 · 1,279 trading days
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.