BEFESA S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	22.440	22.780	22.440	22.720	21.549	1,968
2025-02-17	22.050	22.780	21.880	22.007	20.873	2,836
2025-02-14	21.700	22.260	21.700	22.060	20.923	1,718
2025-02-13	21.530	21.860	21.500	21.820	20.696	13,220
2025-02-12	22.050	22.160	21.440	21.480	20.373	636
2025-02-11	21.760	22.000	21.660	21.902	20.774	1,743
2025-02-10	21.620	21.940	21.620	21.817	20.692	13,392
2025-02-07	21.820	22.040	21.420	21.500	20.392	297
2025-02-06	20.840	21.780	20.360	21.060	19.975	6,920
2025-02-05	21.270	21.300	20.800	20.880	19.804	651
2025-02-04	20.800	21.420	20.800	21.420	20.316	1,853
2025-02-03	20.165	20.678	20.020	20.417	19.365	128,111
2025-01-31	21.820	21.960	21.040	21.144	20.054	9,934
2025-01-30	21.220	21.900	21.220	21.680	20.563	2,973
2025-01-29	21.290	21.380	20.980	20.980	19.899	35,592
2025-01-28	21.370	21.460	21.180	21.180	20.088	10,357
2025-01-27	20.860	21.600	20.700	21.600	20.487	8,361
2025-01-24	20.540	21.620	20.540	21.220	20.126	863
2025-01-23	20.165	20.520	20.080	20.420	19.368	4,190
2025-01-22	20.410	20.540	20.060	20.200	19.159	95,706
2025-01-21	20.720	20.720	20.480	20.560	19.500	94,435
2025-01-20	20.840	20.920	20.640	20.920	19.842	1,564
2025-01-17	20.670	21.040	20.640	20.759	19.689	5,775
2025-01-16	20.740	20.740	20.200	20.605	19.543	117,894
2025-01-15	20.300	20.660	20.040	20.157	19.118	10,067
2025-01-14	20.710	21.060	20.080	20.080	19.045	12,944
2025-01-13	19.990	20.760	19.990	20.676	19.610	68,774
2025-01-10	19.670	20.060	19.670	19.975	18.946	17,659
2025-01-09	19.680	19.960	19.680	19.780	18.761	7,388
2025-01-08	19.775	19.800	18.840	19.620	18.609	1,528
2025-01-07	21.100	21.240	19.810	19.900	18.874	9,345
2025-01-06	20.980	21.440	20.960	21.160	20.070	117
2025-01-03	20.780	20.780	20.480	20.780	19.709	2,054
2025-01-02	20.840	21.120	20.600	21.000	19.918	9,206
2024-12-30	20.760	20.900	20.760	20.760	19.690	5,262
2024-12-27	20.880	20.960	20.420	20.676	19.610	10,226
2024-12-23	20.530	20.960	20.480	20.900	19.823	2,558
2024-12-20	20.025	20.740	19.990	20.740	19.671	93,972
2024-12-19	20.840	20.840	20.200	20.200	19.159	3,842
2024-12-18	21.250	21.500	21.220	21.300	20.202	685
2024-12-17	21.310	21.700	21.280	21.280	20.183	47,208
2024-12-16	21.580	21.580	21.060	21.460	20.354	3,929
2024-12-13	22.540	22.700	21.800	21.820	20.696	1,400
2024-12-12	22.400	22.860	22.340	22.560	21.397	5,502
2024-12-11	22.050	22.360	21.640	22.320	21.170	7,744
2024-12-10	21.080	22.080	21.000	21.943	20.812	13,691
2024-12-09	21.720	21.720	21.040	21.160	20.070	1,365
2024-12-06	21.820	22.440	21.521	21.884	20.756	1,747,251
2024-12-05	21.740	22.180	21.500	21.900	20.771	324,344
2024-12-04	21.220	22.020	21.220	21.800	20.677	291,644
2024-12-03	20.530	21.040	20.520	20.800	19.728	100,250
2024-12-02	20.125	20.520	20.000	20.480	19.425	132,341
2024-11-29	20.020	20.320	19.980	20.140	19.102	4,631
2024-11-28	19.965	20.400	19.900	20.300	19.254	1,128
2024-11-27	19.540	19.920	19.520	19.759	18.741	26,503
2024-11-26	19.115	19.500	19.030	19.480	18.476	203
2024-11-25	18.615	19.090	18.600	19.090	18.106	204,801
2024-11-22	17.820	18.430	17.820	18.297	17.354	46,173
2024-11-21	18.280	18.280	17.700	17.873	16.952	32,207
2024-11-20	18.605	18.660	18.270	18.390	17.442	8,306

← NewerPage 8 of 21 · 1,259 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.