BEFESA S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	26.850	27.400	26.800	27.060	26.292	2,292
2025-08-08	26.140	26.620	26.140	26.240	25.496	6,122
2025-08-07	26.110	26.430	26.020	26.360	25.612	442
2025-08-06	26.700	26.780	25.800	25.930	25.194	4,439
2025-08-05	26.460	26.820	26.460	26.460	25.709	16,691
2025-08-04	25.940	26.200	25.740	26.120	25.379	2,691
2025-08-01	26.310	26.440	25.660	25.798	25.066	1,139
2025-07-31	27.110	27.160	26.380	26.420	25.671	93,087
2025-07-30	26.030	27.420	25.960	27.140	26.370	15,080
2025-07-29	26.050	26.300	25.960	26.094	25.354	27,688
2025-07-28	26.890	26.900	25.980	26.520	25.768	9,919
2025-07-25	26.090	26.340	25.720	26.260	25.515	37,778
2025-07-24	26.680	26.700	26.280	26.437	25.687	9,761
2025-07-23	26.850	26.880	26.440	26.500	25.748	1,576
2025-07-22	27.030	27.080	26.640	26.770	26.011	3,560
2025-07-21	27.480	27.720	26.980	27.117	26.348	16,135
2025-07-18	28.410	28.420	27.330	27.455	26.677	12,406
2025-07-17	28.590	28.680	28.240	28.240	27.439	8,982
2025-07-16	28.860	28.940	28.300	28.300	27.497	15,137
2025-07-15	28.760	29.700	28.760	29.120	28.294	21,018
2025-07-14	28.490	28.560	28.140	28.457	27.650	2,555
2025-07-11	28.490	28.660	28.400	28.625	27.813	16,624
2025-07-10	28.120	28.920	28.020	28.731	27.916	13,603
2025-07-09	28.570	28.580	27.980	28.012	27.217	24,528
2025-07-08	28.650	28.650	28.180	28.540	27.730	8,464
2025-07-07	28.730	29.240	28.400	28.733	27.918	30,763
2025-07-04	27.970	28.240	27.880	28.120	27.322	3,706
2025-07-03	27.970	28.420	27.970	28.120	27.322	12,493
2025-07-02	27.790	27.920	27.570	27.760	26.973	12,889
2025-07-01	27.600	27.820	27.600	27.700	26.914	394
2025-06-30	28.340	28.360	27.880	27.935	27.143	2,600
2025-06-27	28.360	28.400	27.890	28.078	27.282	13,011
2025-06-26	28.060	28.260	27.900	28.113	27.316	5,383
2025-06-25	27.300	28.040	27.100	27.760	26.973	20,613
2025-06-24	24.880	25.180	24.790	25.083	24.372	61,268
2025-06-23	25.160	25.160	24.420	24.685	23.985	31,912
2025-06-20	25.960	25.960	25.300	25.388	24.668	4,446
2025-06-19	27.560	27.620	26.460	26.840	25.457	1,906
2025-06-18	27.110	27.290	26.860	27.290	25.884	9,568
2025-06-17	27.460	27.520	27.160	27.160	25.760	271
2025-06-16	27.240	27.400	27.090	27.100	25.703	490
2025-06-13	26.850	27.390	26.800	27.275	25.869	2,251
2025-06-12	27.750	27.820	27.340	27.487	26.070	2,928
2025-06-11	27.670	28.320	27.670	28.260	26.804	1,319
2025-06-10	27.170	27.570	26.940	27.484	26.068	12,355
2025-06-09	27.300	27.300	27.140	27.160	25.760	1,763
2025-06-06	27.630	27.650	27.420	27.495	26.078	5,972
2025-06-05	28.120	28.220	27.420	27.740	26.310	409
2025-06-04	27.630	28.020	27.440	27.850	26.415	5,814
2025-06-03	27.950	28.060	27.590	27.700	26.272	11,268
2025-06-02	27.090	28.070	27.040	28.000	26.557	58,025
2025-05-30	27.810	27.880	27.240	27.240	25.836	18,037
2025-05-29	27.950	28.220	27.780	27.938	26.498	1,218
2025-05-28	27.780	28.090	27.780	27.920	26.481	13,775
2025-05-27	27.120	27.740	27.120	27.600	26.178	1,776
2025-05-23	26.370	26.800	25.820	26.382	25.023	475
2025-05-22	26.850	26.880	26.080	26.328	24.971	3,193
2025-05-21	26.910	27.220	26.700	27.140	25.741	24,254
2025-05-20	26.660	27.020	26.660	26.991	25.600	5,907
2025-05-19	26.660	26.760	26.380	26.560	25.191	259

← NewerPage 6 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.