Befesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	27.680	27.820	27.460	27.700	26.912	78,983
2025-08-12	27.200	27.640	27.160	27.560	26.776	54,531
2025-08-11	26.840	27.380	26.780	27.100	26.329	120,906
2025-08-08	26.260	26.720	26.120	26.720	25.960	48,049
2025-08-07	26.100	26.540	26.000	26.140	25.396	102,695
2025-08-06	26.780	26.900	25.740	26.100	25.358	63,821
2025-08-05	26.140	26.960	26.140	26.600	25.843	59,274
2025-08-04	25.920	26.240	25.780	26.100	25.358	39,838
2025-08-01	26.200	26.280	25.660	25.820	25.085	70,687
2025-07-31	27.060	27.160	26.380	26.380	25.630	112,613
2025-07-30	25.940	27.500	25.700	26.960	26.193	166,639
2025-07-29	26.120	26.340	25.940	25.940	25.202	76,978
2025-07-28	26.900	26.900	25.980	26.000	25.260	70,889
2025-07-25	26.080	26.360	25.640	26.320	25.571	86,858
2025-07-24	26.700	27.000	26.240	26.300	25.552	117,496
2025-07-23	26.960	27.000	26.440	26.520	25.766	49,306
2025-07-22	27.040	27.100	26.620	26.780	26.018	62,445
2025-07-21	27.420	27.720	26.960	27.120	26.348	66,798
2025-07-18	28.360	28.440	27.080	27.340	26.562	112,442
2025-07-17	28.480	28.700	28.160	28.200	27.398	46,516
2025-07-16	28.920	29.020	28.080	28.080	27.281	94,687
2025-07-15	28.700	29.700	28.700	29.140	28.311	91,927
2025-07-14	28.340	28.600	28.100	28.580	27.767	55,889
2025-07-11	28.520	28.680	28.360	28.640	27.825	38,117
2025-07-10	28.120	28.880	28.020	28.680	27.864	86,195
2025-07-09	28.580	28.760	27.960	28.060	27.262	111,425
2025-07-08	28.760	28.760	28.060	28.500	27.689	100,327
2025-07-07	28.760	29.280	28.400	28.680	27.864	141,288
2025-07-04	28.100	28.260	27.840	28.200	27.398	55,441
2025-07-03	27.960	28.540	27.920	28.120	27.320	68,230
2025-07-02	27.800	27.960	27.600	27.760	26.970	28,663
2025-07-01	27.680	27.940	27.480	27.600	26.815	68,556
2025-06-30	28.360	28.360	27.680	27.680	26.893	47,206
2025-06-27	28.420	28.420	27.900	28.160	27.359	61,129
2025-06-26	28.100	28.280	27.700	28.120	27.320	124,510
2025-06-25	27.400	28.060	27.020	27.940	27.145	317,466
2025-06-24	24.820	25.200	24.700	25.000	24.289	73,957
2025-06-23	25.180	25.320	24.400	24.400	23.706	97,195
2025-06-20	26.020	26.060	25.300	25.520	24.794	112,435
2025-06-19	27.620	27.620	26.400	26.480	25.105	63,339
2025-06-18	27.100	27.520	26.780	27.420	25.996	63,991
2025-06-17	27.400	27.440	26.960	27.020	25.617	37,352
2025-06-16	27.200	27.460	27.020	27.400	25.977	37,180
2025-06-13	26.920	27.440	26.800	27.240	25.825	41,308
2025-06-12	27.700	27.900	27.200	27.420	25.996	65,521
2025-06-11	27.560	28.380	27.560	27.900	26.451	67,088
2025-06-10	27.120	27.620	26.940	27.600	26.167	152,681
2025-06-09	27.480	27.500	27.120	27.240	25.825	20,105
2025-06-06	27.540	27.720	27.340	27.480	26.053	41,261
2025-06-05	28.120	28.160	27.400	27.640	26.205	58,389
2025-06-04	27.740	28.040	27.460	28.040	26.584	88,005
2025-06-03	27.980	28.000	27.540	27.540	26.110	24,868
2025-06-02	27.040	28.120	27.040	28.000	26.546	75,305
2025-05-30	27.760	27.940	27.240	27.240	25.825	77,355
2025-05-29	28.020	28.400	27.780	27.780	26.337	37,544
2025-05-28	27.400	28.120	27.400	27.820	26.375	46,438
2025-05-27	27.000	27.820	26.900	27.460	26.034	68,526
2025-05-26	26.540	27.140	26.540	27.060	25.655	33,470
2025-05-23	26.420	26.880	25.780	26.360	24.991	43,721
2025-05-22	26.820	26.860	26.040	26.500	25.124	49,968

← NewerPage 6 of 22 · 1,275 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.