BEFESA S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	27.600	27.600	27.120	27.496	26.716	12,996
2025-11-03	28.550	28.600	27.820	28.320	27.517	2,903
2025-10-31	29.000	29.000	28.480	28.642	27.830	23,265
2025-10-30	31.200	31.360	28.260	29.370	28.537	6,121
2025-10-29	29.860	29.860	29.160	29.440	28.605	13,363
2025-10-28	30.190	30.360	30.000	30.150	29.295	20,528
2025-10-27	30.150	30.440	29.920	30.106	29.252	21,276
2025-10-24	30.330	30.440	29.680	29.891	29.043	2,524
2025-10-23	29.840	30.700	29.840	30.100	29.246	10,676
2025-10-22	29.660	29.860	29.520	29.688	28.846	4,056
2025-10-21	29.940	30.120	29.530	29.580	28.741	15,807
2025-10-20	30.080	30.080	29.760	30.020	29.168	482
2025-10-17	29.410	29.890	29.060	29.780	28.935	4,012
2025-10-16	30.210	30.380	29.480	29.860	29.013	12,096
2025-10-15	30.760	30.900	29.960	30.085	29.231	33,695
2025-10-14	30.740	30.880	29.890	30.317	29.457	41,930
2025-10-13	30.310	30.880	30.300	30.460	29.596	7,250
2025-10-10	30.870	30.980	30.460	30.460	29.596	19,693
2025-10-09	30.230	31.060	30.160	30.880	30.004	14,099
2025-10-08	29.290	30.020	29.280	29.940	29.091	7,190
2025-10-07	30.030	30.060	29.340	29.340	28.508	2,714
2025-10-06	29.660	30.020	29.580	29.960	29.110	9,422
2025-10-03	29.450	29.800	29.440	29.500	28.663	12,077
2025-10-02	29.120	29.500	29.020	29.400	28.566	3,578
2025-10-01	28.800	29.130	28.420	29.100	28.275	38,885
2025-09-30	28.760	29.060	28.760	28.840	28.022	19,539
2025-09-29	28.240	28.700	28.160	28.240	27.439	4,373
2025-09-26	27.660	28.600	27.660	28.300	27.497	51,613
2025-09-25	28.630	28.740	27.540	27.600	26.817	7,022
2025-09-24	28.240	28.680	27.960	28.680	27.866	1,178
2025-09-23	27.930	28.348	27.740	28.348	27.544	25,947
2025-09-22	27.650	27.880	27.360	27.720	26.934	3,570
2025-09-19	28.450	29.480	27.660	28.320	27.517	22,758
2025-09-18	27.150	27.640	26.980	27.303	26.528	3,864
2025-09-17	27.200	27.320	26.890	27.100	26.331	392
2025-09-16	27.050	27.260	26.860	27.080	26.312	2,023
2025-09-15	27.260	27.640	27.140	27.160	26.390	899
2025-09-12	26.830	27.440	26.640	27.100	26.331	5,934
2025-09-11	26.420	26.900	26.320	26.860	26.098	949
2025-09-10	27.280	27.380	26.300	26.380	25.632	5,163
2025-09-09	27.460	27.640	27.160	27.366	26.590	2,219
2025-09-08	27.260	28.120	27.180	27.700	26.914	4,126
2025-09-05	26.720	27.220	26.720	27.087	26.319	18,214
2025-09-04	26.780	27.290	26.600	26.720	25.962	3,592
2025-09-03	26.910	27.120	26.780	26.940	26.176	3,257
2025-09-02	27.090	27.180	26.540	26.700	25.943	2,361
2025-09-01	27.540	27.680	26.940	27.360	26.584	3,298
2025-08-29	27.650	27.720	27.360	27.420	26.642	11
2025-08-28	27.440	27.840	27.360	27.560	26.778	220
2025-08-27	27.660	27.660	27.360	27.442	26.663	1,019
2025-08-26	27.810	27.880	27.000	27.500	26.720	6,826
2025-08-22	27.580	27.900	27.540	27.900	27.109	1,111
2025-08-21	28.040	28.220	27.440	27.600	26.817	5,345
2025-08-20	28.260	28.270	27.700	27.780	26.992	3,094
2025-08-19	27.940	28.500	27.940	28.469	27.661	9,961
2025-08-18	28.340	28.440	27.640	28.070	27.274	24,361
2025-08-15	28.200	28.600	28.200	28.471	27.663	6,726
2025-08-14	27.810	28.290	27.800	28.265	27.463	16,806
2025-08-13	27.650	27.720	27.460	27.646	26.862	8,477
2025-08-12	27.130	27.640	27.080	27.397	26.620	3,572

← NewerPage 5 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.