Befesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	22.600	23.140	22.360	22.380	21.218	64,117
2025-02-20	22.500	23.200	22.380	22.740	21.559	67,451
2025-02-19	22.680	22.900	22.420	22.420	21.256	91,844
2025-02-18	22.380	22.840	22.380	22.640	21.464	78,518
2025-02-17	22.000	22.760	21.840	22.300	21.142	62,679
2025-02-14	21.700	22.300	21.700	21.980	20.839	50,865
2025-02-13	21.560	21.920	21.480	21.740	20.611	105,780
2025-02-12	22.020	22.160	21.320	21.400	20.289	59,619
2025-02-11	21.660	22.000	21.640	22.000	20.858	73,270
2025-02-10	21.440	21.900	21.400	21.700	20.573	52,441
2025-02-07	21.900	22.120	21.320	21.320	20.213	45,852
2025-02-06	20.880	21.820	20.340	21.820	20.687	85,218
2025-02-05	21.240	21.320	20.660	20.780	19.701	48,513
2025-02-04	20.680	21.480	20.500	21.300	20.194	60,236
2025-02-03	20.200	20.680	20.000	20.680	19.606	127,152
2025-01-31	21.820	21.820	21.000	21.000	19.909	75,174
2025-01-30	21.020	21.800	20.960	21.800	20.668	65,966
2025-01-29	21.300	21.580	20.940	21.120	20.023	115,716
2025-01-28	21.340	21.660	21.120	21.120	20.023	53,101
2025-01-27	20.880	21.680	20.580	21.400	20.289	64,276
2025-01-24	20.540	21.660	20.540	21.200	20.099	111,383
2025-01-23	20.120	20.580	20.060	20.420	19.360	113,441
2025-01-22	20.420	20.640	20.060	20.260	19.208	74,455
2025-01-21	20.840	20.840	20.480	20.480	19.417	37,642
2025-01-20	20.860	21.020	20.660	20.820	19.739	44,933
2025-01-17	20.720	21.020	20.520	20.720	19.644	91,964
2025-01-16	20.820	20.820	20.160	20.600	19.530	104,397
2025-01-15	20.260	20.720	19.950	20.720	19.644	74,712
2025-01-14	20.760	21.120	19.960	20.220	19.170	59,645
2025-01-13	19.850	20.820	19.830	20.820	19.739	167,508
2025-01-10	19.660	20.100	19.530	20.000	18.961	67,289
2025-01-09	19.670	20.080	19.600	19.800	18.772	58,753
2025-01-08	19.760	19.930	19.380	19.640	18.620	96,119
2025-01-07	21.140	21.300	19.480	19.900	18.867	192,342
2025-01-06	20.940	21.540	20.940	21.100	20.004	59,317
2025-01-03	21.000	21.000	20.440	20.660	19.587	51,748
2025-01-02	20.900	21.200	20.700	21.000	19.909	59,039
2024-12-30	20.600	20.920	20.600	20.760	19.682	31,772
2024-12-27	20.940	20.940	20.420	20.740	19.663	64,146
2024-12-23	20.580	20.960	20.460	20.960	19.872	59,580
2024-12-20	19.980	20.740	19.710	20.620	19.549	573,344
2024-12-19	20.840	20.980	20.100	20.100	19.056	121,982
2024-12-18	21.300	21.500	21.180	21.300	20.194	51,972
2024-12-17	21.340	21.720	21.220	21.280	20.175	91,618
2024-12-16	21.680	21.680	21.060	21.460	20.346	106,435
2024-12-13	22.500	22.720	21.660	21.660	20.535	108,958
2024-12-12	22.460	22.860	22.340	22.560	21.388	113,975
2024-12-11	22.000	22.340	21.560	22.320	21.161	85,441
2024-12-10	21.000	22.100	20.960	21.940	20.801	118,366
2024-12-09	21.940	21.940	21.000	21.160	20.061	121,510
2024-12-06	21.900	22.460	21.560	21.840	20.706	328,669
2024-12-05	21.760	22.200	21.400	21.900	20.763	350,590
2024-12-04	21.200	22.020	21.140	22.000	20.858	400,182
2024-12-03	20.560	21.220	20.220	21.140	20.042	249,942
2024-12-02	20.260	20.580	19.990	20.480	19.417	286,681
2024-11-29	20.000	20.520	19.910	20.120	19.075	89,403
2024-11-28	19.930	20.420	19.880	20.060	19.018	121,338
2024-11-27	19.560	19.940	19.450	19.940	18.905	116,133
2024-11-26	19.100	19.600	18.800	19.470	18.459	164,562
2024-11-25	18.630	19.230	18.590	19.200	18.203	139,910

← NewerPage 8 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.