Befesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	31.240	31.260	30.860	30.960	30.079	44,899
2026-02-02	30.900	31.220	30.520	31.200	30.312	86,345
2026-01-30	30.740	31.060	30.240	30.980	30.099	85,523
2026-01-29	31.720	31.720	30.520	30.860	29.982	105,925
2026-01-28	31.560	31.800	31.360	31.500	30.604	91,216
2026-01-27	31.920	31.940	31.180	31.500	30.604	109,216
2026-01-26	31.860	32.000	30.900	31.780	30.876	151,813
2026-01-23	31.920	32.020	31.500	31.900	30.993	179,783
2026-01-22	31.640	32.480	31.480	31.780	30.876	186,765
2026-01-21	31.020	31.280	30.700	31.280	30.390	43,336
2026-01-20	31.260	31.260	29.820	30.820	29.943	82,828
2026-01-19	30.700	31.660	30.580	31.480	30.584	60,640
2026-01-16	31.700	31.800	31.180	31.260	30.371	61,150
2026-01-15	31.940	32.000	31.260	31.760	30.856	70,652
2026-01-14	32.080	32.120	31.620	31.880	30.973	37,089
2026-01-13	31.960	32.000	31.060	31.900	30.993	59,783
2026-01-12	31.500	31.960	31.320	31.880	30.973	67,809
2026-01-09	31.320	31.680	31.320	31.500	30.604	27,588
2026-01-08	31.720	31.720	31.080	31.340	30.448	32,574
2026-01-07	31.100	31.680	30.880	31.580	30.682	70,248
2026-01-06	30.600	31.520	30.280	31.020	30.138	91,071
2026-01-05	29.980	30.640	29.900	30.540	29.671	71,098
2026-01-02	30.000	30.080	29.600	29.960	29.108	57,021
2025-12-30	29.200	29.500	29.020	29.500	28.661	15,668
2025-12-29	28.700	29.260	28.660	29.080	28.253	25,544
2025-12-23	28.620	28.760	28.220	28.620	27.806	42,728
2025-12-22	28.500	28.960	28.420	28.760	27.942	102,032
2025-12-19	28.640	28.740	28.400	28.460	27.650	80,077
2025-12-18	28.240	28.780	28.020	28.780	27.961	39,412
2025-12-17	28.360	28.560	27.960	28.340	27.534	27,118
2025-12-16	28.660	28.820	27.960	28.180	27.378	41,474
2025-12-15	28.720	28.860	28.400	28.860	28.039	22,782
2025-12-12	27.520	28.680	27.520	28.540	27.728	49,961
2025-12-11	28.000	28.060	27.480	27.700	26.912	26,212
2025-12-10	27.980	28.340	27.800	27.900	27.106	30,730
2025-12-09	27.820	28.100	27.680	28.100	27.301	39,292
2025-12-08	27.960	28.040	27.720	27.880	27.087	25,425
2025-12-05	27.460	27.820	27.440	27.820	27.029	15,480
2025-12-04	27.420	27.520	26.900	27.460	26.679	54,844
2025-12-03	27.400	27.680	27.180	27.260	26.485	17,585
2025-12-02	27.340	27.380	27.060	27.380	26.601	28,700
2025-12-01	27.500	27.500	26.880	27.380	26.601	30,521
2025-11-28	27.540	27.640	27.240	27.480	26.698	56,578
2025-11-27	27.180	27.360	26.820	27.360	26.582	63,013
2025-11-26	27.100	27.600	27.060	27.060	26.290	47,990
2025-11-25	27.220	27.220	26.820	27.100	26.329	60,378
2025-11-24	27.300	27.700	27.060	27.140	26.368	84,497
2025-11-21	27.560	27.560	26.660	27.100	26.329	38,568
2025-11-20	27.640	27.700	27.160	27.380	26.601	34,580
2025-11-19	27.280	27.760	27.200	27.440	26.659	18,531
2025-11-18	27.240	27.420	26.920	27.280	26.504	56,526
2025-11-17	27.960	28.080	27.240	27.440	26.659	31,380
2025-11-14	27.700	27.840	27.180	27.840	27.048	31,409
2025-11-13	27.760	28.020	27.620	27.860	27.067	57,367
2025-11-12	27.260	27.960	27.260	27.560	26.776	43,663
2025-11-11	27.080	27.380	27.020	27.280	26.504	28,111
2025-11-10	27.200	27.380	27.000	27.280	26.504	42,287
2025-11-07	27.580	27.600	26.660	26.940	26.174	56,571
2025-11-06	27.440	27.800	27.320	27.520	26.737	45,223
2025-11-05	27.400	27.700	27.180	27.540	26.757	41,614

← NewerPage 4 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.