Befesa SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 17.800 | 18.550 | 17.780 | 18.500 | 17.539 | 130,703 |
| 2024-11-21 | 18.360 | 18.410 | 17.710 | 17.800 | 16.876 | 123,782 |
| 2024-11-20 | 18.620 | 18.740 | 18.270 | 18.370 | 17.416 | 103,682 |
| 2024-11-19 | 19.030 | 19.310 | 18.330 | 18.490 | 17.530 | 101,214 |
| 2024-11-18 | 19.440 | 19.450 | 18.620 | 18.960 | 17.975 | 106,149 |
| 2024-11-15 | 19.010 | 19.450 | 18.920 | 19.310 | 18.307 | 92,488 |
| 2024-11-14 | 19.370 | 19.620 | 19.050 | 19.190 | 18.193 | 155,307 |
| 2024-11-13 | 19.730 | 19.920 | 19.380 | 19.510 | 18.497 | 72,141 |
| 2024-11-12 | 20.540 | 20.540 | 19.730 | 19.770 | 18.743 | 59,256 |
| 2024-11-11 | 20.280 | 20.800 | 20.280 | 20.420 | 19.360 | 68,038 |
| 2024-11-08 | 20.400 | 20.440 | 20.020 | 20.100 | 19.056 | 71,713 |
| 2024-11-07 | 20.040 | 20.840 | 20.040 | 20.480 | 19.417 | 94,432 |
| 2024-11-06 | 20.740 | 21.000 | 19.850 | 20.020 | 18.980 | 98,055 |
| 2024-11-05 | 20.860 | 21.000 | 20.700 | 20.880 | 19.796 | 94,778 |
| 2024-11-04 | 20.780 | 21.020 | 20.500 | 20.840 | 19.758 | 86,879 |
| 2024-11-01 | 21.480 | 21.600 | 20.680 | 20.760 | 19.682 | 103,564 |
| 2024-10-31 | 22.020 | 22.340 | 20.920 | 21.360 | 20.251 | 273,093 |
| 2024-10-30 | 22.340 | 22.640 | 21.860 | 21.980 | 20.839 | 148,827 |
| 2024-10-29 | 23.000 | 23.020 | 22.340 | 22.560 | 21.388 | 96,417 |
| 2024-10-28 | 23.160 | 23.180 | 22.780 | 23.020 | 21.825 | 157,451 |
| 2024-10-25 | 23.260 | 23.260 | 22.880 | 23.180 | 21.976 | 46,291 |
| 2024-10-24 | 23.280 | 23.780 | 23.200 | 23.300 | 22.090 | 62,040 |
| 2024-10-23 | 23.340 | 24.080 | 23.220 | 23.420 | 22.204 | 156,224 |
| 2024-10-22 | 23.520 | 23.680 | 22.920 | 23.340 | 22.128 | 117,912 |
| 2024-10-21 | 24.500 | 24.560 | 23.600 | 23.640 | 22.412 | 79,647 |
| 2024-10-18 | 24.280 | 24.860 | 24.280 | 24.500 | 23.228 | 51,338 |
| 2024-10-17 | 24.160 | 24.840 | 24.080 | 24.300 | 23.038 | 99,101 |
| 2024-10-16 | 23.920 | 24.500 | 23.920 | 24.120 | 22.867 | 69,014 |
| 2024-10-15 | 24.660 | 24.660 | 23.440 | 24.100 | 22.849 | 187,489 |
| 2024-10-14 | 24.700 | 25.120 | 24.540 | 24.840 | 23.550 | 57,227 |
| 2024-10-11 | 25.120 | 25.320 | 24.600 | 24.720 | 23.436 | 68,233 |
| 2024-10-10 | 25.520 | 25.520 | 25.120 | 25.240 | 23.929 | 25,749 |
| 2024-10-09 | 25.380 | 25.900 | 25.200 | 25.480 | 24.157 | 41,067 |
| 2024-10-08 | 26.120 | 26.180 | 24.860 | 25.400 | 24.081 | 79,450 |
| 2024-10-07 | 26.700 | 26.700 | 26.240 | 26.520 | 25.143 | 32,594 |
| 2024-10-04 | 26.100 | 26.540 | 26.000 | 26.540 | 25.162 | 23,723 |
| 2024-10-03 | 26.020 | 26.220 | 25.860 | 26.160 | 24.802 | 33,422 |
| 2024-10-02 | 26.000 | 26.460 | 25.980 | 26.080 | 24.726 | 35,751 |
| 2024-10-01 | 26.080 | 26.280 | 25.800 | 25.940 | 24.593 | 55,263 |
| 2024-09-30 | 26.700 | 27.000 | 25.900 | 26.000 | 24.650 | 62,644 |
| 2024-09-27 | 26.280 | 27.000 | 26.280 | 26.800 | 25.408 | 64,041 |
| 2024-09-26 | 25.560 | 26.540 | 25.560 | 26.380 | 25.010 | 66,673 |
| 2024-09-25 | 25.320 | 25.520 | 25.200 | 25.380 | 24.062 | 118,877 |
| 2024-09-24 | 25.300 | 25.520 | 25.160 | 25.240 | 23.929 | 75,128 |
| 2024-09-23 | 24.960 | 25.440 | 24.760 | 25.100 | 23.797 | 69,182 |
| 2024-09-20 | 24.920 | 25.760 | 24.840 | 25.040 | 23.740 | 112,309 |
| 2024-09-19 | 24.680 | 25.700 | 24.560 | 25.100 | 23.797 | 73,890 |
| 2024-09-18 | 24.480 | 25.020 | 24.360 | 24.500 | 23.228 | 40,898 |
| 2024-09-17 | 24.740 | 24.820 | 24.500 | 24.600 | 23.323 | 39,923 |
| 2024-09-16 | 24.260 | 24.760 | 24.240 | 24.720 | 23.436 | 37,959 |
| 2024-09-13 | 24.100 | 24.720 | 24.100 | 24.400 | 23.133 | 83,304 |
| 2024-09-12 | 24.160 | 24.400 | 23.920 | 24.180 | 22.924 | 50,322 |
| 2024-09-11 | 24.200 | 24.980 | 24.000 | 24.000 | 22.754 | 25,994 |
| 2024-09-10 | 24.640 | 24.740 | 23.960 | 24.100 | 22.849 | 44,283 |
| 2024-09-09 | 24.040 | 24.780 | 24.040 | 24.660 | 23.379 | 61,204 |
| 2024-09-06 | 24.600 | 24.620 | 23.840 | 23.880 | 22.640 | 83,051 |
| 2024-09-05 | 25.100 | 25.200 | 24.640 | 24.780 | 23.493 | 107,595 |
| 2024-09-04 | 25.500 | 25.820 | 25.220 | 25.260 | 23.948 | 38,540 |
| 2024-09-03 | 26.480 | 26.740 | 25.580 | 25.780 | 24.441 | 57,367 |
| 2024-09-02 | 27.280 | 27.280 | 26.280 | 26.640 | 25.257 | 39,602 |
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.