BEFESA S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	33.025	34.000	33.025	33.025	33.025	1
2026-10-20	33.125	34.000	33.125	33.125	33.125	1
2026-10-19	34.000	34.000	33.425	33.425	33.425	1
2026-10-16	34.050	34.100	34.050	34.100	34.100	3
2026-10-15	33.375	34.750	33.375	34.000	34.000	11,630
2026-10-14	35.400	35.400	34.050	34.619	34.619	58,746
2026-10-13	36.000	36.150	34.150	35.079	35.079	74,090
2026-10-12	35.800	35.800	35.200	35.750	35.750	5,361
2026-10-09	35.600	35.600	35.125	35.475	35.475	45,058
2026-10-08	34.975	34.975	34.350	34.650	34.650	3,863
2026-10-07	35.675	36.950	35.050	35.475	35.475	5,010
2026-10-06	35.300	36.050	35.300	35.546	35.546	16,320
2026-10-05	34.300	35.400	34.300	34.989	34.989	27,205
2026-10-02	33.700	34.550	33.700	34.200	34.200	19,704
2026-10-01	33.750	34.750	33.750	34.200	34.200	50,474
2026-09-30	35.250	35.250	34.600	34.600	34.600	98,552
2026-09-29	34.850	35.050	34.600	34.822	34.822	33,810
2026-09-28	34.600	34.850	34.100	34.841	34.841	65,605
2026-09-25	33.950	34.750	33.950	34.600	34.600	11,993
2026-09-24	34.150	34.150	33.625	33.625	33.625	4,395
2026-09-23	34.700	34.700	33.800	33.875	33.875	12,256
2026-09-22	33.825	34.300	33.650	34.150	34.150	9,288
2026-09-21	33.675	34.500	33.675	33.794	33.794	8,610
2026-09-18	35.000	35.000	34.150	34.450	34.450	9,920
2026-09-17	34.400	35.200	34.400	34.750	34.750	46,202
2026-09-16	34.450	35.100	34.450	34.900	34.900	21,043
2026-09-15	36.750	38.100	34.850	34.850	34.850	22,110
2026-09-14	36.800	37.050	36.250	36.777	36.777	85,849
2026-09-11	37.300	37.300	36.600	36.600	36.600	18,001
2026-09-10	38.000	38.000	37.400	37.525	37.525	30,426
2026-09-09	36.700	38.100	36.700	37.775	37.775	1,785
2026-09-08	36.650	37.450	36.650	37.133	37.133	1,410
2026-09-07	37.200	37.200	36.400	36.600	36.600	1,713
2026-09-04	36.900	36.950	36.200	36.650	36.650	10,415
2026-09-03	35.800	36.100	35.800	36.050	36.050	1,112
2026-09-02	35.275	35.700	35.000	35.625	35.625	5,479
2026-09-01	35.500	36.400	35.500	35.600	35.600	2,054
2026-08-28	36.900	37.250	36.450	37.025	37.025	4,961
2026-08-27	36.000	36.850	36.000	36.700	36.700	7,984
2026-08-26	35.800	36.700	35.800	36.100	36.100	801
2026-08-25	36.700	36.800	36.150	36.361	36.361	15,523
2026-08-24	35.800	36.529	35.800	36.050	36.050	30,731
2026-08-21	36.050	36.050	35.100	35.625	35.625	10,947
2026-08-20	34.550	35.100	34.550	34.950	34.950	15,885
2026-08-19	34.650	35.350	34.650	35.025	35.025	7,538
2026-08-18	35.150	36.000	35.150	35.250	35.250	5,433
2026-08-17	35.600	36.600	35.600	36.050	36.050	2,078
2026-08-14	36.550	36.800	35.850	35.925	35.925	1,842
2026-08-13	36.500	36.500	35.650	36.450	36.450	5,312
2026-08-12	36.600	36.900	35.900	36.000	36.000	4,613
2026-08-11	36.850	37.150	36.230	36.650	36.650	23,169
2026-08-10	35.750	36.300	35.750	35.800	35.800	452
2026-08-07	36.450	36.450	36.000	36.450	36.450	1,020
2026-08-06	35.650	36.750	35.650	36.100	36.100	26,432
2026-08-05	36.300	36.300	35.650	35.775	35.775	25,037
2026-08-04	35.750	35.750	35.100	35.600	35.600	1,525
2026-08-03	34.750	35.750	34.750	35.500	35.500	2,893
2026-07-31	34.650	35.400	34.650	34.800	34.800	66,212
2026-07-30	33.400	34.800	33.400	34.500	34.500	29,016
2026-07-29	34.450	35.600	34.450	35.125	35.125	32,287

Page 1 of 3 · 127 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.