Befesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	26.900	27.200	26.620	27.020	25.617	52,246
2025-05-20	26.660	27.120	26.540	26.960	25.560	49,596
2025-05-19	26.660	26.820	26.340	26.720	25.332	31,932
2025-05-16	27.020	27.020	26.200	26.640	25.257	64,596
2025-05-15	27.100	27.160	26.580	26.820	25.427	44,382
2025-05-14	27.840	27.960	27.160	27.300	25.882	46,090
2025-05-13	27.580	27.940	27.460	27.760	26.318	78,105
2025-05-12	27.720	28.000	26.900	27.440	26.015	73,665
2025-05-09	27.500	27.680	27.200	27.340	25.920	57,004
2025-05-08	26.920	27.520	26.620	27.400	25.977	75,535
2025-05-07	27.080	27.080	26.420	26.740	25.351	56,233
2025-05-06	27.100	27.120	26.280	26.980	25.579	87,882
2025-05-05	26.420	27.400	26.400	26.800	25.408	91,071
2025-05-02	26.900	27.120	25.800	26.320	24.953	129,171
2025-04-30	26.620	28.540	25.720	26.700	25.313	215,015
2025-04-29	25.080	25.460	24.800	25.200	23.891	80,378
2025-04-28	25.080	25.680	24.900	25.000	23.702	63,930
2025-04-25	24.440	24.980	24.320	24.920	23.626	49,091
2025-04-24	23.740	24.300	23.520	24.260	23.000	36,633
2025-04-23	24.100	24.420	23.780	23.900	22.659	46,056
2025-04-22	23.840	23.840	23.260	23.560	22.337	53,161
2025-04-17	24.200	24.440	23.500	23.820	22.583	51,494
2025-04-16	23.020	24.100	22.680	24.100	22.849	67,933
2025-04-15	23.280	23.400	22.940	23.180	21.976	48,482
2025-04-14	22.800	23.300	22.720	23.160	21.957	127,964
2025-04-11	23.540	23.700	22.100	22.100	20.952	79,981
2025-04-10	25.180	25.380	23.200	23.240	22.033	157,334
2025-04-09	22.020	22.760	21.760	22.280	21.123	64,870
2025-04-08	23.200	23.400	22.480	22.960	21.768	65,518
2025-04-07	20.440	23.020	20.220	22.440	21.275	137,152
2025-04-04	25.300	25.340	22.960	23.300	22.090	135,434
2025-04-03	25.300	26.280	25.300	25.480	24.157	86,731
2025-04-02	26.320	26.520	25.900	26.220	24.858	46,985
2025-04-01	25.740	26.640	25.600	26.640	25.257	77,789
2025-03-31	26.540	26.720	25.500	25.560	24.233	109,173
2025-03-28	26.800	27.360	26.500	27.120	25.712	105,193
2025-03-27	26.560	27.500	26.560	27.100	25.693	76,825
2025-03-26	26.300	27.260	25.940	26.860	25.465	147,810
2025-03-25	25.980	26.320	25.800	26.120	24.764	51,229
2025-03-24	26.840	26.980	25.840	25.900	24.555	112,856
2025-03-21	26.900	27.080	26.300	26.640	25.257	95,342
2025-03-20	27.300	27.460	26.060	27.040	25.636	65,785
2025-03-19	26.580	27.220	26.420	27.100	25.693	90,982
2025-03-18	26.580	27.620	26.280	26.820	25.427	189,312
2025-03-17	24.740	26.660	24.740	26.300	24.934	250,719
2025-03-14	23.500	24.600	23.240	24.560	23.285	93,832
2025-03-13	23.100	23.700	22.900	23.500	22.280	85,785
2025-03-12	23.320	23.740	23.020	23.260	22.052	45,601
2025-03-11	23.860	23.860	22.920	23.160	21.957	91,156
2025-03-10	24.880	24.880	23.740	23.760	22.526	75,915
2025-03-07	25.520	25.680	24.360	24.760	23.474	106,604
2025-03-06	24.800	25.760	24.800	25.720	24.384	160,463
2025-03-05	23.480	24.820	23.480	24.620	23.342	132,850
2025-03-04	23.640	23.640	22.800	23.040	21.844	104,852
2025-03-03	22.700	24.300	22.700	23.640	22.412	91,650
2025-02-28	23.000	23.380	22.280	22.620	21.445	202,620
2025-02-27	23.860	24.880	23.320	23.640	22.412	118,902
2025-02-26	23.000	23.940	23.000	23.000	21.806	122,273
2025-02-25	22.700	23.380	22.700	23.020	21.825	63,470
2025-02-24	22.680	22.820	22.340	22.680	21.502	70,881

← NewerPage 7 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.