BEFESA S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	30.030	30.120	29.600	29.877	27.693	8,005
2024-03-01	29.820	30.464	29.820	30.220	28.011	7,256
2024-02-29	29.250	30.240	28.560	29.500	27.344	165,505
2024-02-28	29.560	29.560	28.969	29.140	27.010	54,847
2024-02-27	29.420	29.760	29.420	29.664	27.496	5,796
2024-02-26	29.680	29.800	29.140	29.700	27.529	4,635
2024-02-23	30.154	30.154	29.577	29.687	27.517	13,552
2024-02-22	30.010	30.205	29.740	30.114	27.913	110,549
2024-02-21	29.740	29.840	29.640	29.780	27.603	1,972
2024-02-20	29.860	30.250	29.700	29.897	27.712	27,856
2024-02-19	30.840	30.840	29.980	30.347	28.129	3,152
2024-02-16	31.000	31.500	31.000	31.247	28.963	101,759
2024-02-15	31.170	31.180	30.897	30.897	28.639	23,077
2024-02-14	31.101	31.101	30.780	30.982	28.718	19,964
2024-02-13	31.820	31.820	30.400	31.357	29.065	34,463
2024-02-12	31.583	32.240	31.583	31.815	29.490	160,031
2024-02-09	32.140	32.140	31.200	31.638	29.326	18,954
2024-02-08	32.080	33.220	32.020	32.683	30.294	42,478
2024-02-07	33.270	33.480	32.343	32.666	30.278	17,484
2024-02-06	34.370	34.580	33.000	33.277	30.845	31,800
2024-02-05	33.380	33.900	33.380	33.468	31.022	36,218
2024-02-02	33.250	33.880	32.859	33.271	30.839	43,846
2024-02-01	33.080	33.460	32.700	32.904	30.499	26,485
2024-01-31	32.000	32.984	32.000	32.984	30.573	41,067
2024-01-30	32.120	32.120	31.380	31.845	29.518	27,335
2024-01-29	31.810	32.520	31.427	31.921	29.588	20,150
2024-01-26	32.220	32.220	31.900	31.977	29.640	4,276
2024-01-25	33.040	33.160	31.580	32.178	29.826	78,024
2024-01-24	33.550	34.380	33.200	33.211	30.783	30,612
2024-01-23	33.340	34.700	33.340	33.884	31.408	29,825
2024-01-22	32.630	33.140	32.600	32.897	30.492	1,861
2024-01-19	32.300	32.300	31.900	31.960	29.624	18,627
2024-01-18	31.650	32.240	31.440	31.808	29.483	9,973
2024-01-17	31.830	32.181	31.120	31.378	29.084	14,078
2024-01-16	32.840	32.840	31.820	32.563	30.183	16,203
2024-01-15	33.197	33.400	33.197	33.280	30.847	6,218
2024-01-12	32.881	33.320	32.881	33.107	30.687	20,656
2024-01-11	31.770	32.420	31.706	32.167	29.815	37,097
2024-01-10	32.560	32.560	31.640	31.871	29.542	45,367
2024-01-09	33.000	33.000	32.580	32.806	30.408	6,577
2024-01-08	33.620	33.620	32.900	32.923	30.517	4,692
2024-01-05	33.210	33.720	32.860	33.157	30.733	4,039
2024-01-04	33.060	33.440	32.760	33.073	30.656	9,270
2024-01-03	33.980	33.980	32.940	33.201	30.774	11,849
2024-01-02	35.132	35.132	33.940	34.558	32.032	18,072
2023-12-29	34.760	35.260	34.600	34.989	32.431	7,934
2023-12-28	34.520	34.702	34.500	34.627	32.096	8,369
2023-12-27	34.600	34.760	34.260	34.720	32.182	6,265
2023-12-22	34.290	34.640	33.981	34.476	31.956	10,915
2023-12-21	34.560	34.580	34.080	34.127	31.632	3,385
2023-12-20	35.420	35.420	34.500	35.045	32.484	20,341
2023-12-19	34.640	35.600	34.640	35.360	32.775	47,255
2023-12-18	34.440	34.560	33.960	34.431	31.915	8,774
2023-12-15	34.810	35.320	34.480	34.680	32.145	15,545
2023-12-14	33.940	34.800	33.940	34.514	31.991	48,696
2023-12-13	33.040	33.040	32.140	32.500	30.125	27,893
2023-12-12	33.060	33.060	32.360	33.060	30.644	22,521
2023-12-11	33.120	33.320	32.560	32.886	30.482	11,288
2023-12-08	32.240	33.420	32.240	32.805	30.407	28,184
2023-12-07	32.430	32.500	31.820	32.107	29.760	5,886

← NewerPage 12 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.