BEFESA S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	31.340	32.400	31.157	31.892	29.561	12,280
2023-12-05	31.610	32.060	31.118	31.540	29.235	15,937
2023-12-04	32.650	32.740	31.520	32.152	29.802	36,166
2023-12-01	32.340	32.820	32.040	32.231	29.875	33,568
2023-11-30	31.730	32.260	31.260	31.953	29.617	71,229
2023-11-29	32.080	32.320	31.599	31.894	29.563	43,779
2023-11-28	31.420	32.320	30.980	31.840	29.513	104,635
2023-11-27	31.220	31.780	31.080	31.438	29.141	41,315
2023-11-24	31.050	31.440	30.840	31.384	29.090	7,467
2023-11-23	31.050	31.269	30.880	31.039	28.770	6,546
2023-11-22	30.850	31.200	30.680	31.022	28.755	15,916
2023-11-21	31.700	31.700	31.000	31.307	29.018	6,550
2023-11-20	31.830	32.080	31.280	31.480	29.179	30,350
2023-11-17	31.400	32.040	30.857	31.220	28.938	10,542
2023-11-16	31.810	32.160	31.397	31.963	29.627	14,163
2023-11-15	31.890	32.700	31.480	32.347	29.983	113,822
2023-11-14	29.330	31.800	29.140	31.123	28.848	66,191
2023-11-13	29.080	29.260	28.920	29.160	27.029	12,450
2023-11-10	29.620	29.620	28.740	28.740	26.639	15,582
2023-11-09	28.530	30.340	28.530	29.849	27.667	37,072
2023-11-08	26.580	28.320	26.240	27.590	25.573	38,045
2023-11-07	26.950	27.020	26.220	26.437	24.505	51,348
2023-11-06	27.420	27.420	27.060	27.135	25.151	43,884
2023-11-03	26.580	27.040	26.300	26.440	24.507	6,091
2023-11-02	26.760	26.960	26.380	26.635	24.688	19,774
2023-11-01	27.630	27.640	26.500	26.841	24.879	8,945
2023-10-31	27.560	27.800	27.020	27.602	25.585	29,143
2023-10-30	28.120	28.300	27.180	27.476	25.467	20,997
2023-10-27	27.240	28.240	27.240	27.791	25.759	36,592
2023-10-26	23.950	27.140	23.500	26.866	24.902	79,396
2023-10-25	26.200	26.200	25.000	25.559	23.691	60,153
2023-10-24	26.420	26.820	26.420	26.473	24.538	6,008
2023-10-23	26.400	26.400	25.820	26.110	24.201	11,266
2023-10-20	26.560	26.800	26.380	26.616	24.670	6,779
2023-10-19	26.980	27.600	26.980	27.091	25.111	32,623
2023-10-18	27.560	27.578	27.200	27.407	25.404	19,976
2023-10-17	28.600	28.600	27.760	28.152	26.094	7,010
2023-10-16	28.450	28.960	28.140	28.616	26.524	12,665
2023-10-13	29.100	29.520	28.460	29.078	26.953	16,058
2023-10-12	29.900	30.100	29.240	29.532	27.374	64,489
2023-10-11	30.420	31.360	29.280	29.672	27.503	26,209
2023-10-10	27.930	29.180	27.400	29.120	26.992	14,230
2023-10-09	28.223	28.223	27.791	27.892	25.854	11,912
2023-10-06	28.000	28.160	27.720	28.140	26.083	15,718
2023-10-05	27.440	28.060	27.380	27.864	25.827	47,015
2023-10-04	26.990	27.520	26.760	27.224	25.234	21,870
2023-10-03	27.920	27.920	26.980	27.124	25.141	14,267
2023-10-02	28.820	28.820	27.820	28.518	26.433	24,729
2023-09-29	28.716	29.520	28.716	29.374	27.227	15,149
2023-09-28	27.770	28.180	27.640	27.820	25.787	27,079
2023-09-27	28.120	28.120	27.880	27.917	25.876	14,924
2023-09-26	28.340	28.960	28.020	28.028	25.979	14,554
2023-09-25	28.670	28.740	27.760	28.395	26.320	16,357
2023-09-22	27.610	29.080	27.600	27.967	25.923	46,772
2023-09-21	28.880	28.880	27.380	27.847	25.811	68,418
2023-09-20	29.900	29.900	29.440	29.684	27.514	50,103
2023-09-19	29.960	29.960	29.340	29.694	27.524	33,771
2023-09-18	30.990	31.020	29.960	30.371	28.151	23,952
2023-09-15	31.440	31.900	31.160	31.496	29.194	110,504
2023-09-14	30.270	31.920	29.840	31.003	28.736	46,120

← NewerPage 13 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.