BEFESA S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	27.110	27.880	27.020	27.660	26.235	404
2024-08-23	26.640	27.260	26.560	27.100	25.703	769
2024-08-22	26.310	26.760	26.260	26.540	25.172	7,617
2024-08-21	26.480	26.580	26.300	26.432	25.070	12,536
2024-08-20	26.250	26.480	26.080	26.298	24.943	94,962
2024-08-19	25.840	26.600	25.726	26.010	24.670	164,222
2024-08-16	26.130	26.145	25.740	26.145	24.797	20,477
2024-08-15	25.940	26.240	25.560	26.014	24.674	30,231
2024-08-14	26.230	26.780	26.000	26.120	24.774	7,793
2024-08-13	26.520	26.520	26.020	26.107	24.762	1,063
2024-08-12	26.560	26.840	26.500	26.540	25.172	698
2024-08-09	26.480	26.880	26.360	26.360	25.002	422
2024-08-08	26.500	26.580	26.120	26.580	25.210	575
2024-08-07	27.130	27.400	26.360	26.602	25.231	1,089
2024-08-06	27.460	27.460	26.780	27.148	25.749	10,456
2024-08-05	27.740	27.740	26.360	27.322	25.914	5,267
2024-08-02	28.300	28.300	27.780	28.113	26.664	342
2024-08-01	28.630	29.040	28.380	28.501	27.032	2,661
2024-07-31	28.500	29.220	28.500	28.601	27.127	13,842
2024-07-30	28.730	29.160	28.380	28.380	26.917	3,535
2024-07-29	28.956	28.956	28.260	28.868	27.380	6,523
2024-07-26	28.590	29.320	27.720	28.468	27.001	2,616
2024-07-25	31.070	31.540	28.100	28.558	27.087	12,780
2024-07-24	31.420	31.420	31.160	31.253	29.642	2,397
2024-07-23	31.440	31.480	31.340	31.363	29.747	1,644
2024-07-22	31.630	32.060	31.400	31.674	30.042	1,476
2024-07-19	31.890	32.320	31.380	32.010	30.360	739
2024-07-18	31.730	32.520	31.700	32.190	30.531	1,461
2024-07-17	31.260	31.800	31.200	31.553	29.926	2,865
2024-07-16	31.480	31.480	31.240	31.240	29.630	110
2024-07-15	32.280	32.280	31.900	32.106	30.452	3,200
2024-07-12	32.770	32.900	32.404	32.686	31.002	9,153
2024-07-11	32.800	33.200	32.700	32.960	31.262	12,001
2024-07-10	32.630	32.960	32.020	32.541	30.864	751
2024-07-09	32.690	32.840	32.620	32.666	30.982	401
2024-07-08	32.080	32.700	32.000	32.349	30.682	9,567
2024-07-05	31.910	32.580	31.800	32.190	30.531	29,572
2024-07-04	31.930	32.200	31.500	31.800	30.161	3,105
2024-07-03	32.360	32.585	31.660	32.000	30.351	15,025
2024-07-02	32.140	32.240	31.480	31.926	30.280	2,515
2024-07-01	31.520	32.640	31.520	32.169	30.511	11,335
2024-06-28	31.100	31.320	31.100	31.240	29.630	3,135
2024-06-27	30.440	30.900	30.380	30.820	29.232	1,209
2024-06-26	29.800	30.760	29.700	30.620	29.042	1,301
2024-06-25	29.780	30.000	29.400	29.564	28.040	6,464
2024-06-24	29.450	29.840	29.440	29.560	28.037	1,102
2024-06-21	30.940	30.940	29.340	29.600	28.075	7,186
2024-06-20	31.660	32.320	31.660	32.120	29.772	199
2024-06-19	30.800	31.720	30.800	31.325	29.036	2,219
2024-06-18	30.600	31.660	30.600	31.441	29.143	16,292
2024-06-17	30.310	30.480	29.640	30.120	27.918	3,382
2024-06-14	30.810	30.940	30.280	30.396	28.174	1,284
2024-06-13	31.820	31.820	30.800	30.800	28.549	1,234
2024-06-12	31.610	32.200	31.480	32.000	29.661	953
2024-06-11	32.220	32.960	31.760	31.760	29.439	15,797
2024-06-10	32.320	32.400	31.816	31.816	29.491	1,004
2024-06-07	33.840	33.840	30.950	31.350	29.058	177,592
2024-06-06	33.020	34.300	33.020	33.820	31.348	25,001
2024-06-05	32.980	32.980	32.460	32.687	30.298	23,989
2024-06-04	32.860	33.130	32.820	33.015	30.602	52,003

← NewerPage 10 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.