Befesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	32.400	32.700	31.000	32.700	31.770	214,734
2026-04-29	34.000	34.150	33.400	33.650	32.693	60,690
2026-04-28	33.700	33.950	33.450	33.750	32.790	36,738
2026-04-27	34.050	34.200	33.400	33.750	32.790	35,971
2026-04-24	34.650	34.650	33.450	34.000	33.033	53,838
2026-04-23	34.650	35.150	34.400	34.850	33.859	33,568
2026-04-22	34.350	34.800	34.050	34.650	33.664	22,435
2026-04-21	34.300	35.050	34.200	34.400	33.421	26,328
2026-04-20	34.900	34.900	34.000	34.150	33.178	41,015
2026-04-17	34.700	35.650	34.150	35.300	34.296	86,478
2026-04-16	34.750	34.850	34.100	34.600	33.616	30,164
2026-04-15	34.750	35.050	34.350	34.700	33.713	34,056
2026-04-14	34.250	34.950	34.200	34.850	33.859	35,308
2026-04-13	33.300	34.350	33.200	34.250	33.276	52,371
2026-04-10	33.000	33.950	32.800	33.800	32.838	41,611
2026-04-09	32.500	33.550	32.350	32.850	31.915	82,075
2026-04-08	30.800	32.500	30.200	32.300	31.381	82,999
2026-04-07	29.500	30.150	29.050	29.300	28.466	49,641
2026-04-02	29.860	29.980	29.100	29.600	28.758	39,156
2026-04-01	30.920	30.920	29.600	29.860	29.011	61,438
2026-03-31	28.780	29.320	28.760	29.080	28.253	47,073
2026-03-30	28.120	28.900	28.080	28.900	28.078	41,747
2026-03-27	28.920	28.960	28.340	28.340	27.534	45,870
2026-03-26	28.800	29.160	28.320	28.820	28.000	40,906
2026-03-25	28.520	29.000	28.320	29.000	28.175	50,013
2026-03-24	28.340	28.380	27.900	28.100	27.301	40,789
2026-03-23	27.040	28.780	26.600	28.320	27.514	157,943
2026-03-20	28.600	28.740	27.700	27.700	26.912	68,288
2026-03-19	29.080	29.100	28.120	28.360	27.553	117,121
2026-03-18	29.400	29.820	29.360	29.700	28.855	58,340
2026-03-17	28.740	29.180	27.940	29.180	28.350	91,464
2026-03-16	28.520	28.680	27.900	28.640	27.825	62,420
2026-03-13	29.580	29.580	28.220	28.460	27.650	103,207
2026-03-12	30.800	30.880	29.340	29.820	28.972	65,142
2026-03-11	30.660	31.220	30.500	31.000	30.118	44,785
2026-03-10	30.480	31.180	30.160	31.040	30.157	61,394
2026-03-09	30.240	30.300	29.320	29.820	28.972	290,136
2026-03-06	31.800	32.200	31.100	31.200	30.312	64,555
2026-03-05	32.100	32.420	31.720	31.820	30.915	77,040
2026-03-04	31.280	32.440	31.000	32.320	31.401	126,416
2026-03-03	32.980	33.400	30.440	30.840	29.963	149,207
2026-03-02	32.860	34.120	32.440	33.680	32.722	98,510
2026-02-27	31.480	34.240	31.340	34.000	33.033	286,633
2026-02-26	32.200	33.700	31.040	31.620	30.720	183,653
2026-02-25	32.280	32.860	32.120	32.700	31.770	82,363
2026-02-24	32.460	32.500	32.020	32.280	31.362	60,814
2026-02-23	33.340	33.380	32.080	32.460	31.537	75,062
2026-02-20	33.340	33.500	32.960	33.340	32.392	110,330
2026-02-19	32.840	33.200	32.560	33.200	32.256	65,835
2026-02-18	33.220	33.240	32.060	32.920	31.983	82,846
2026-02-17	32.940	33.260	32.660	33.100	32.158	105,869
2026-02-16	32.400	33.020	31.800	32.900	31.964	81,796
2026-02-13	31.000	32.560	30.520	32.400	31.478	132,731
2026-02-12	32.680	33.080	32.200	32.400	31.478	177,595
2026-02-11	32.180	33.120	31.500	32.700	31.770	205,710
2026-02-10	32.100	32.640	31.400	32.500	31.575	328,686
2026-02-09	31.340	32.000	30.880	32.000	31.090	256,442
2026-02-06	31.040	31.160	30.740	31.080	30.196	56,728
2026-02-05	31.480	31.480	30.800	31.140	30.254	87,834
2026-02-04	31.040	31.680	30.900	31.460	30.565	238,018

← NewerPage 3 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.