BEFESA S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	31.260	31.300	30.860	31.046	30.166	12,578
2026-02-02	30.990	31.240	30.700	31.113	30.231	61,064
2026-01-30	30.870	31.020	30.320	30.581	29.714	8,807
2026-01-29	31.650	31.740	30.580	31.144	30.260	27,804
2026-01-28	31.560	31.800	31.440	31.560	30.665	33,119
2026-01-27	31.930	32.000	31.340	31.552	30.657	34,049
2026-01-26	31.890	32.000	31.060	31.629	30.731	48,944
2026-01-23	31.890	32.020	31.720	31.899	30.994	60,437
2026-01-22	31.460	32.460	31.460	32.239	31.325	47,660
2026-01-21	30.970	31.210	30.660	31.160	30.276	6,019
2026-01-20	31.380	31.400	29.840	30.479	29.615	16,340
2026-01-19	30.680	31.440	30.560	31.440	30.548	5,758
2026-01-16	31.610	31.660	31.160	31.340	30.451	6,365
2026-01-15	31.870	32.020	31.240	31.778	30.876	16,865
2026-01-14	32.040	32.100	31.788	31.900	30.995	27,432
2026-01-13	31.890	32.000	31.140	31.622	30.725	72,554
2026-01-12	31.500	31.960	31.460	31.693	30.794	53,358
2026-01-09	31.280	31.600	31.180	31.600	30.704	2,728
2026-01-08	31.690	31.740	31.260	31.381	30.491	2,198
2026-01-07	31.170	31.660	31.060	31.414	30.523	9,570
2026-01-06	30.620	31.560	30.320	31.284	30.397	1,897
2026-01-05	29.980	30.660	29.860	30.149	29.294	10,478
2026-01-02	30.010	30.160	29.580	29.820	28.974	8,838
2025-12-30	29.230	29.540	29.080	29.460	28.624	1,682
2025-12-29	28.770	29.220	28.680	29.010	28.187	4,685
2025-12-23	28.650	28.740	28.380	28.489	27.680	9,767
2025-12-22	28.510	28.904	28.420	28.580	27.769	1,480
2025-12-19	28.690	28.760	28.360	28.531	27.722	5,746
2025-12-18	28.300	28.580	28.300	28.580	27.769	1,917
2025-12-17	28.300	28.340	28.000	28.340	27.536	531
2025-12-16	28.690	28.740	28.060	28.346	27.542	2,875
2025-12-15	28.690	28.800	28.540	28.540	27.730	4,480
2025-12-12	27.560	28.640	27.500	28.540	27.730	2,832
2025-12-11	28.040	28.100	27.500	27.680	26.895	2,069
2025-12-10	28.060	28.320	27.840	27.880	27.089	7,647
2025-12-09	27.870	28.100	27.680	27.939	27.147	13,219
2025-12-08	27.950	28.020	27.750	27.780	26.992	1,637
2025-12-05	27.420	27.840	27.420	27.800	27.011	6,795
2025-12-04	27.400	27.440	26.940	27.200	26.429	74,764
2025-12-03	27.500	27.690	27.260	27.260	26.487	1,216
2025-12-02	27.300	27.440	27.130	27.240	26.467	756
2025-12-01	27.440	27.520	26.980	27.380	26.603	2,861
2025-11-28	27.480	27.540	27.250	27.540	26.759	1,508
2025-11-27	27.170	27.260	26.944	26.944	26.180	702
2025-11-26	27.200	27.360	27.060	27.271	26.497	25,883
2025-11-25	27.320	27.340	26.920	27.040	26.273	7,148
2025-11-24	27.440	27.440	27.120	27.200	26.428	124,668
2025-11-21	27.500	27.560	26.680	26.989	26.224	26,744
2025-11-20	27.440	27.640	27.140	27.481	26.701	4,137
2025-11-19	27.340	27.600	27.300	27.473	26.694	2,554
2025-11-18	27.320	27.440	26.940	27.290	26.516	9,240
2025-11-17	27.890	28.060	27.320	27.320	26.545	5,689
2025-11-14	27.850	28.060	27.220	27.402	26.624	9,696
2025-11-13	27.790	27.940	27.620	27.626	26.843	6,173
2025-11-12	27.440	27.860	27.440	27.580	26.798	10,202
2025-11-11	27.280	27.380	27.160	27.320	26.545	7,939
2025-11-10	27.280	27.500	26.960	27.164	26.394	49,699
2025-11-07	27.610	27.720	26.780	27.190	26.418	6,496
2025-11-06	27.440	27.720	27.440	27.579	26.797	3,737
2025-11-05	27.500	27.640	27.280	27.540	26.759	2,994

← NewerPage 4 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.