BEFESA S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	35.250	35.250	34.150	34.200	34.200	26,314
2026-07-27	34.850	36.000	34.850	34.850	34.850	1,259
2026-07-24	34.550	35.050	34.550	34.900	34.900	490
2026-07-23	34.450	35.900	34.450	34.550	34.550	2,443
2026-07-22	36.000	36.000	35.200	35.775	35.775	1,248
2026-07-21	34.800	35.900	34.675	35.600	35.600	22,236
2026-07-20	34.400	35.500	34.400	35.240	35.240	10,065
2026-07-17	33.600	34.900	33.600	34.650	34.650	1,042
2026-07-16	34.400	35.250	34.400	35.125	35.125	185
2026-07-15	33.825	34.750	33.800	34.700	34.700	2,146
2026-07-14	32.650	34.325	32.600	34.150	34.150	9,060
2026-07-13	32.050	32.450	31.400	32.278	32.278	31,939
2026-07-10	31.200	32.300	31.200	32.150	32.150	9,006
2026-07-09	31.600	31.600	31.025	31.025	31.025	2,177
2026-07-08	31.625	31.650	30.850	31.525	31.525	10,254
2026-07-07	31.575	32.250	31.450	31.700	31.700	1,096
2026-07-06	31.575	32.550	31.550	32.100	32.100	5,514
2026-07-03	29.950	31.925	29.950	31.925	31.925	8,119
2026-07-02	29.225	29.575	28.800	29.225	29.225	4,659
2026-07-01	29.700	29.700	28.750	29.325	29.325	3,145
2026-06-30	29.425	30.000	29.425	29.850	29.850	12,422
2026-06-29	30.200	30.200	29.500	29.500	29.500	7,925
2026-06-26	29.575	29.950	29.575	29.775	29.775	7,592
2026-06-25	30.050	31.100	30.050	30.250	30.250	18,511
2026-06-24	32.200	32.200	30.900	31.225	31.225	9,804
2026-06-23	32.350	33.300	32.000	32.450	32.450	37,049
2026-06-22	33.050	33.700	33.050	33.550	33.550	25,379
2026-06-19	32.900	33.450	32.900	32.900	32.900	2,146
2026-06-18	34.450	34.450	33.450	33.575	33.575	5,100
2026-06-17	34.300	34.700	34.300	34.550	34.550	10,927
2026-06-16	34.750	35.400	34.750	35.250	34.250	1,417
2026-06-15	35.250	36.900	35.250	35.275	34.274	11,420
2026-06-12	35.250	36.400	35.250	35.950	34.930	11,285
2026-06-11	33.500	34.750	33.500	34.650	33.667	4,900
2026-06-10	34.300	34.550	33.250	33.650	32.695	17,459
2026-06-09	34.750	35.800	34.200	34.300	33.327	8,307
2026-06-08	34.550	35.434	34.550	34.965	33.973	4,608
2026-06-05	36.100	36.100	35.250	35.350	34.347	2,745
2026-06-04	35.800	36.200	35.800	36.000	34.979	3,877
2026-06-03	35.500	35.950	35.500	35.950	34.930	505
2026-06-02	35.675	36.650	35.600	35.950	34.930	2,648
2026-06-01	37.200	37.200	35.600	35.800	34.784	1,140
2026-05-29	36.500	37.400	36.400	36.825	35.780	6,872
2026-05-28	35.925	36.600	35.750	36.500	35.465	7,252
2026-05-27	35.175	36.300	35.100	36.003	34.982	16,449
2026-05-26	34.600	35.050	34.600	34.800	33.813	17,865
2026-05-22	34.300	34.900	33.650	34.450	33.473	4,274
2026-05-21	34.200	34.700	33.850	34.150	33.181	1,825
2026-05-20	33.125	34.050	32.900	33.949	32.986	8,660
2026-05-19	34.450	34.800	33.350	33.350	32.404	2,103
2026-05-18	34.250	34.700	33.750	34.600	33.618	3,036
2026-05-15	34.700	34.800	34.100	34.800	33.813	9,850
2026-05-14	34.450	35.150	34.350	34.605	33.624	6,689
2026-05-13	34.200	35.050	34.100	34.500	33.521	17,668
2026-05-12	34.550	34.750	34.050	34.050	33.084	1,153
2026-05-11	34.300	34.800	34.100	34.750	33.764	2,382
2026-05-08	34.600	34.900	34.100	34.350	33.376	5,154
2026-05-07	34.950	35.350	34.750	34.750	33.764	3,675
2026-05-06	34.000	35.200	34.000	34.867	33.878	4,800
2026-05-05	32.700	33.750	32.650	33.750	32.793	1,284

← NewerPage 2 of 21 · 1,258 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	1.2500 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.