BEFESA S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	32.200	32.700	31.300	32.476	31.555	9,636
2026-04-29	34.100	34.200	33.500	33.550	32.598	4,597
2026-04-28	33.725	34.000	33.400	33.700	32.744	2,229
2026-04-27	33.925	34.050	33.550	33.650	32.695	3,051
2026-04-24	34.650	34.650	33.400	34.000	33.036	4,242
2026-04-23	34.600	35.150	34.500	34.775	33.789	1,897
2026-04-22	34.350	34.775	34.200	34.650	33.667	62,416
2026-04-21	34.300	35.000	34.250	34.455	33.477	3,601
2026-04-20	34.900	35.150	34.050	34.150	33.181	5,722
2026-04-17	34.550	35.700	34.200	34.650	33.667	3,967
2026-04-16	34.700	34.700	34.350	34.649	33.666	5,348
2026-04-15	34.650	34.950	34.350	34.634	33.652	2,239
2026-04-14	34.400	35.000	34.400	34.850	33.861	4,330
2026-04-13	33.325	34.400	33.200	34.150	33.181	8,525
2026-04-10	32.900	33.725	32.800	33.350	32.404	4,725
2026-04-09	32.400	33.550	32.400	32.750	31.821	13,509
2026-04-08	30.550	32.350	30.550	32.025	31.116	14,269
2026-04-07	29.475	30.050	29.000	29.350	28.517	8,486
2026-04-02	29.860	29.960	29.180	29.760	28.916	4,909
2026-04-01	30.780	30.880	29.680	30.011	29.159	5,178
2026-03-31	28.820	29.320	28.800	29.280	28.449	3,056
2026-03-30	28.140	28.900	28.140	28.760	27.944	2,824
2026-03-27	28.880	28.910	28.400	28.400	27.594	3,415
2026-03-26	28.750	29.120	28.440	28.860	28.041	787
2026-03-25	28.400	28.860	28.400	28.840	28.022	15,367
2026-03-24	28.300	28.400	27.920	28.159	27.360	1,595
2026-03-23	27.090	28.640	26.620	28.260	27.458	40,840
2026-03-20	28.570	28.780	27.780	27.800	27.011	8,645
2026-03-19	28.980	29.140	28.340	28.400	27.594	6,831
2026-03-18	29.330	29.720	29.260	29.639	28.798	3,636
2026-03-17	28.670	29.140	28.040	29.000	28.177	821
2026-03-16	28.450	28.700	28.000	28.480	27.672	6,979
2026-03-13	29.490	29.580	28.260	28.686	27.873	9,590
2026-03-12	30.740	30.860	29.380	29.880	29.032	4,205
2026-03-11	30.740	31.200	30.740	31.020	30.140	1,576
2026-03-10	30.240	31.200	30.240	31.200	30.315	4,078
2026-03-09	30.150	30.320	29.480	29.667	28.825	170,821
2026-03-06	31.730	32.150	31.120	31.540	30.645	20,496
2026-03-05	32.200	32.420	31.740	32.020	31.112	16,826
2026-03-04	31.220	32.280	31.200	32.177	31.264	25,656
2026-03-03	32.960	33.140	30.440	30.679	29.809	17,246
2026-03-02	32.980	34.020	32.700	33.540	32.589	4,718
2026-02-27	31.480	34.240	31.480	33.080	32.142	9,390
2026-02-26	32.140	33.640	30.940	31.420	30.529	22,005
2026-02-25	32.180	32.800	32.140	32.577	31.653	6,888
2026-02-24	32.530	32.540	32.040	32.240	31.325	6,321
2026-02-23	33.350	33.380	32.060	32.582	31.658	17,755
2026-02-20	33.290	33.480	32.960	33.243	32.300	13,071
2026-02-19	32.820	33.100	32.680	32.842	31.910	5,180
2026-02-18	33.160	33.160	32.100	32.673	31.746	28,409
2026-02-17	32.920	33.200	32.820	33.044	32.107	242,886
2026-02-16	32.360	32.940	31.800	32.829	31.898	142,177
2026-02-13	30.620	32.420	30.540	32.283	31.367	65,830
2026-02-12	32.750	33.000	32.200	32.906	31.972	43,137
2026-02-11	31.850	33.040	31.820	32.773	31.843	222,147
2026-02-10	32.180	32.600	31.500	32.331	31.414	381,351
2026-02-09	31.380	31.800	31.000	31.640	30.742	268,776
2026-02-06	31.050	31.180	30.720	31.028	30.148	42,674
2026-02-05	31.440	31.440	30.840	30.875	29.999	49,882
2026-02-04	31.110	31.580	31.000	31.448	30.556	168,292

← NewerPage 3 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.