Befesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	27.400	27.700	27.180	27.540	26.757	41,614
2025-11-04	27.640	27.640	27.080	27.600	26.815	76,825
2025-11-03	28.540	28.620	27.760	27.960	27.165	53,874
2025-10-31	29.200	29.200	28.340	28.700	27.884	72,449
2025-10-30	31.360	31.360	28.260	29.200	28.369	156,670
2025-10-29	30.000	30.140	29.200	29.380	28.544	69,401
2025-10-28	30.060	30.360	29.740	30.080	29.224	43,656
2025-10-27	30.360	30.420	29.900	30.260	29.399	51,499
2025-10-24	30.120	30.340	29.680	30.160	29.302	47,638
2025-10-23	30.020	30.320	29.780	30.320	29.457	39,590
2025-10-22	29.600	29.940	29.480	29.800	28.952	59,403
2025-10-21	29.960	30.100	29.480	29.660	28.816	57,832
2025-10-20	30.040	30.060	29.660	30.020	29.166	26,178
2025-10-17	29.420	29.900	29.120	29.840	28.991	47,190
2025-10-16	30.380	30.380	29.520	29.940	29.088	58,797
2025-10-15	30.820	30.960	29.880	30.180	29.321	64,315
2025-10-14	30.600	30.720	29.860	30.600	29.729	114,260
2025-10-13	30.340	30.900	30.340	30.820	29.943	56,683
2025-10-10	30.800	31.000	30.260	30.300	29.438	81,935
2025-10-09	30.160	31.040	30.080	30.900	30.021	96,312
2025-10-08	29.220	30.100	29.140	30.100	29.244	80,053
2025-10-07	30.000	30.000	29.320	29.320	28.486	66,596
2025-10-06	29.680	30.040	29.580	29.980	29.127	63,131
2025-10-03	29.540	29.900	29.460	29.560	28.719	42,299
2025-10-02	29.220	29.520	29.000	29.400	28.564	54,516
2025-10-01	28.820	29.220	28.440	29.080	28.253	62,028
2025-09-30	28.740	29.100	28.660	28.800	27.981	74,168
2025-09-29	28.360	28.840	28.040	28.840	28.020	56,504
2025-09-26	27.660	28.620	27.660	28.300	27.495	55,593
2025-09-25	28.700	28.700	27.480	27.820	27.029	59,155
2025-09-24	28.200	28.780	27.940	28.680	27.864	50,070
2025-09-23	27.880	28.360	27.740	28.300	27.495	91,407
2025-09-22	27.600	27.880	27.340	27.820	27.029	47,457
2025-09-19	28.480	29.500	27.720	27.800	27.009	216,509
2025-09-18	27.280	27.660	27.060	27.100	26.329	33,583
2025-09-17	27.200	27.380	26.840	27.160	26.387	16,267
2025-09-16	27.100	27.240	26.800	27.120	26.348	19,840
2025-09-15	27.320	27.660	27.160	27.200	26.426	22,936
2025-09-12	26.940	27.460	26.780	27.140	26.368	35,421
2025-09-11	26.360	26.900	26.340	26.840	26.076	46,805
2025-09-10	27.180	27.180	26.260	26.380	25.630	68,474
2025-09-09	27.440	27.640	27.000	27.180	26.407	33,451
2025-09-08	27.320	28.140	27.280	27.440	26.659	67,673
2025-09-05	26.620	27.260	26.620	27.140	26.368	21,506
2025-09-04	26.740	27.280	26.620	26.800	26.038	31,461
2025-09-03	27.060	27.180	26.780	26.920	26.154	33,824
2025-09-02	27.060	27.120	26.520	26.780	26.018	49,515
2025-09-01	27.520	27.680	26.940	27.260	26.485	33,773
2025-08-29	27.740	27.740	27.200	27.440	26.659	31,272
2025-08-28	27.300	27.900	27.300	27.540	26.757	23,283
2025-08-27	27.800	27.800	27.280	27.440	26.659	54,686
2025-08-26	27.780	27.920	27.020	27.760	26.970	35,062
2025-08-25	27.940	28.000	27.700	27.980	27.184	17,063
2025-08-22	27.560	27.960	27.540	27.920	27.126	26,309
2025-08-21	28.060	28.080	27.480	27.540	26.757	33,527
2025-08-20	28.200	28.200	27.700	28.040	27.242	39,307
2025-08-19	27.980	28.520	27.980	28.380	27.573	49,128
2025-08-18	28.340	28.540	27.640	27.880	27.087	49,097
2025-08-15	28.200	28.720	28.200	28.320	27.514	106,600
2025-08-14	27.880	28.300	27.660	28.020	27.223	64,083

← NewerPage 5 of 22 · 1,278 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.