BEFESA S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	26.620	26.620	26.200	26.620	25.248	11,571
2025-05-15	27.100	27.100	26.620	26.700	25.324	1,479
2025-05-14	27.870	27.900	27.200	27.200	25.798	11,437
2025-05-13	27.540	27.900	27.540	27.772	26.341	2,079
2025-05-12	27.750	27.780	27.200	27.500	26.083	22,492
2025-05-09	27.440	27.660	27.200	27.320	25.912	4,754
2025-05-08	27.140	27.520	27.140	27.380	25.969	1,075
2025-05-07	26.820	26.820	26.520	26.560	25.191	1,245
2025-05-06	27.140	27.140	26.540	27.060	25.665	5,564
2025-05-02	26.850	26.900	25.980	26.304	24.948	2,229
2025-04-30	26.560	28.140	25.840	26.484	25.119	9,043
2025-04-29	25.030	25.460	25.030	25.100	23.806	58,398
2025-04-28	25.020	25.680	24.954	24.954	23.667	1,516
2025-04-25	24.380	24.980	24.380	24.887	23.604	346
2025-04-24	23.750	24.280	23.740	24.240	22.991	1,767
2025-04-23	24.000	24.440	23.860	23.860	22.630	343
2025-04-22	23.770	23.860	23.380	23.548	22.334	48,052
2025-04-17	24.240	24.280	23.500	23.650	22.431	1,807
2025-04-16	23.050	24.069	22.720	24.069	22.829	31,386
2025-04-15	23.220	23.260	22.940	23.075	21.886	29,667
2025-04-14	22.810	23.300	22.800	22.894	21.714	166,344
2025-04-11	23.140	23.140	22.100	22.100	20.961	23,534
2025-04-10	25.000	25.000	23.200	23.374	22.170	167,518
2025-04-09	22.080	22.760	22.080	22.318	21.168	2,487
2025-04-08	23.220	23.340	22.540	23.310	22.109	8,625
2025-04-07	20.380	22.431	20.380	22.310	21.160	20,093
2025-04-04	25.300	25.300	23.020	23.755	22.530	4,069
2025-04-03	25.430	26.280	25.300	25.680	24.357	18,490
2025-04-02	26.250	26.380	26.040	26.200	24.850	2,300
2025-04-01	25.660	26.620	25.480	26.560	25.191	18,992
2025-03-31	26.360	26.360	25.520	25.794	24.465	2,871
2025-03-28	26.830	27.320	26.600	27.267	25.862	22,417
2025-03-27	26.660	27.440	26.560	27.183	25.782	2,821
2025-03-26	26.270	27.060	25.900	26.901	25.514	3,100
2025-03-25	25.940	26.340	25.820	26.020	24.679	18,323
2025-03-24	26.910	27.020	25.880	25.994	24.654	3,699
2025-03-21	26.890	27.020	26.580	26.680	25.305	7,197
2025-03-20	27.220	27.320	26.100	26.942	25.554	12,811
2025-03-19	26.520	27.240	26.420	26.620	25.248	79,645
2025-03-18	26.540	27.620	26.200	27.523	26.105	22,670
2025-03-17	24.740	26.480	24.740	25.161	23.864	7,455
2025-03-14	23.420	24.500	23.400	24.500	23.237	8,294
2025-03-13	23.070	23.620	22.860	23.540	22.327	1,107
2025-03-12	23.300	23.740	23.140	23.179	21.985	546
2025-03-11	23.790	23.900	22.920	23.208	22.012	44,748
2025-03-10	24.820	24.920	23.760	23.870	22.639	1,993
2025-03-07	25.470	25.640	24.600	24.975	23.688	9,454
2025-03-06	24.800	25.760	24.800	24.920	23.636	19,274
2025-03-05	23.440	24.760	23.000	24.317	23.064	11,494
2025-03-04	23.710	23.740	22.800	23.163	21.969	3,987
2025-03-03	22.740	24.120	22.660	23.740	22.517	1,032
2025-02-28	22.930	23.080	22.360	22.902	21.721	12,244
2025-02-27	23.810	24.960	23.420	23.812	22.585	33,235
2025-02-26	23.010	23.960	23.000	23.340	22.137	7,239
2025-02-25	22.660	23.440	22.540	22.960	21.777	1,060
2025-02-24	22.740	22.840	22.400	22.580	21.416	1,113
2025-02-21	22.640	23.140	22.440	22.480	21.321	3,385
2025-02-20	22.580	23.200	22.580	23.030	21.843	713
2025-02-19	22.700	22.840	22.420	22.720	21.549	1,347
2025-02-18	22.440	22.780	22.440	22.720	21.549	1,968

← NewerPage 7 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.