BEFESA S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-03	33.162	33.162	32.700	32.773	30.378	52,943
2024-05-31	33.100	33.100	32.680	32.961	30.552	45,315
2024-05-30	33.120	33.300	32.940	33.097	30.677	57,428
2024-05-29	33.420	33.420	32.780	33.020	30.607	84,253
2024-05-28	34.440	34.740	34.000	34.370	31.858	53,049
2024-05-24	33.470	33.980	33.440	33.960	31.478	1,016
2024-05-23	33.060	34.200	32.980	33.438	30.994	2,086
2024-05-22	33.020	33.240	32.900	33.050	30.634	16,922
2024-05-21	32.380	33.040	32.340	32.960	30.551	106,495
2024-05-20	32.513	32.640	32.513	32.513	30.137	96
2024-05-17	31.600	32.300	31.600	32.111	29.764	14,400
2024-05-16	31.240	31.640	31.240	31.415	29.118	4,155
2024-05-15	30.760	31.800	30.680	31.092	28.820	3,556
2024-05-14	30.090	30.440	29.800	30.168	27.963	11,687
2024-05-13	29.570	30.120	29.260	30.120	27.918	1,106
2024-05-10	29.510	29.560	28.920	29.320	27.177	16,645
2024-05-09	29.530	29.720	29.280	29.346	27.201	2,179
2024-05-08	29.480	29.980	29.480	29.542	27.383	2,293
2024-05-07	29.240	29.600	29.240	29.480	27.325	2,856
2024-05-03	27.933	28.840	27.933	28.703	26.605	84,251
2024-05-02	27.000	27.860	27.000	27.700	25.675	46,812
2024-04-30	26.760	27.400	26.740	26.873	24.909	23,950
2024-04-29	27.090	27.260	26.580	26.944	24.974	25,065
2024-04-26	27.420	27.740	26.520	27.371	25.370	30,094
2024-04-25	30.045	30.045	26.224	27.707	25.682	519,136
2024-04-24	31.460	32.020	31.280	31.871	29.542	40,128
2024-04-23	32.260	32.380	31.000	31.775	29.453	57,192
2024-04-22	32.900	32.920	32.301	32.554	30.175	16,509
2024-04-19	32.762	33.560	32.762	33.093	30.674	16,905
2024-04-18	34.810	35.020	34.640	34.973	32.417	7,951
2024-04-17	34.624	34.900	34.624	34.844	32.297	2,885
2024-04-16	34.680	34.798	34.440	34.692	32.156	4,593
2024-04-15	35.710	35.742	35.200	35.440	32.850	205,152
2024-04-12	37.430	37.540	35.400	35.813	33.195	161,670
2024-04-11	36.750	37.180	36.580	36.580	33.906	81,844
2024-04-10	36.800	37.220	36.240	36.832	34.140	52,325
2024-04-09	36.530	37.300	36.500	36.660	33.980	6,569
2024-04-08	36.550	36.960	36.160	36.559	33.887	72,890
2024-04-05	36.060	36.940	36.060	36.477	33.810	43,972
2024-04-04	34.580	36.320	34.520	34.735	32.196	15,602
2024-04-03	31.440	34.600	31.400	33.822	31.350	20,731
2024-04-02	31.890	32.140	31.240	31.691	29.375	5,887
2024-03-28	32.280	32.280	31.703	32.217	29.862	4,393
2024-03-27	31.750	32.320	31.340	32.134	29.785	7,887
2024-03-26	30.600	31.800	30.240	31.529	29.225	4,846
2024-03-25	30.540	30.880	30.397	30.529	28.297	3,605
2024-03-22	30.660	31.220	30.460	30.697	28.454	3,527
2024-03-21	30.990	32.160	30.820	31.667	29.352	15,362
2024-03-20	30.070	30.520	29.820	30.364	28.145	31,748
2024-03-19	29.640	30.000	29.520	29.940	27.752	7,819
2024-03-18	29.720	30.120	29.720	29.968	27.778	5,866
2024-03-15	29.660	29.960	29.580	29.745	27.571	15,768
2024-03-14	29.640	29.840	29.640	29.700	27.529	1,777
2024-03-13	30.000	30.000	29.500	29.614	27.450	17,306
2024-03-12	30.320	30.320	29.900	29.977	27.786	10,531
2024-03-11	30.210	30.620	30.040	30.349	28.131	4,903
2024-03-08	30.660	30.660	30.337	30.505	28.275	56,640
2024-03-07	30.310	31.020	30.250	30.832	28.578	20,876
2024-03-06	29.680	30.300	29.680	29.934	27.746	8,026
2024-03-05	30.100	30.100	29.400	29.686	27.516	4,491

← NewerPage 11 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.