BEFESA S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	30.990	31.160	30.000	30.230	28.020	18,997
2023-09-12	31.180	31.180	30.660	31.033	28.765	163,154
2023-09-11	31.810	32.540	31.180	31.599	29.289	91,953
2023-09-08	31.920	31.920	31.380	31.678	29.363	31,897
2023-09-07	32.675	32.675	32.000	32.020	29.679	17,607
2023-09-06	33.980	33.980	32.640	32.760	30.366	10,634
2023-09-05	34.270	34.640	33.327	34.609	32.079	40,277
2023-09-04	34.130	34.560	33.840	34.560	32.034	7,025
2023-09-01	34.110	34.420	33.900	34.227	31.725	17,511
2023-08-31	33.540	34.160	33.540	33.856	31.381	33,949
2023-08-30	33.100	33.600	32.780	33.381	30.941	7,711
2023-08-29	32.520	33.100	32.520	32.687	30.298	12,026
2023-08-25	31.260	31.360	31.000	31.100	28.827	4,408
2023-08-24	32.260	32.440	31.320	31.440	29.142	2,676
2023-08-23	32.040	32.290	32.040	32.138	29.789	30,030
2023-08-22	31.070	31.780	30.860	31.719	29.401	9,500
2023-08-21	31.130	31.380	30.720	31.012	28.745	8,251
2023-08-18	31.320	31.320	30.940	31.100	28.827	8,326
2023-08-17	32.570	32.660	31.480	32.272	29.913	5,864
2023-08-16	33.260	33.260	32.800	32.940	30.532	53,857
2023-08-15	34.825	34.825	33.500	34.825	32.280	5,919
2023-08-14	35.610	35.680	35.100	35.324	32.742	68,494
2023-08-11	35.460	35.820	35.419	35.517	32.921	52,704
2023-08-10	36.240	36.400	35.440	36.249	33.599	22,926
2023-08-09	35.960	36.640	35.960	36.351	33.694	61,363
2023-08-08	35.460	35.540	35.200	35.407	32.819	40,406
2023-08-07	35.540	35.760	35.180	35.586	32.984	36,895
2023-08-04	35.240	35.480	35.040	35.125	32.557	10,300
2023-08-03	34.300	35.220	34.300	34.514	31.991	21,201
2023-08-02	35.100	35.100	34.200	34.560	32.034	21,098
2023-08-01	34.870	35.460	34.420	34.875	32.326	26,881
2023-07-31	34.270	34.920	33.960	34.567	32.041	57,490
2023-07-28	34.460	34.540	34.034	34.314	31.806	9,054
2023-07-27	33.550	34.800	32.680	34.144	31.648	31,680
2023-07-26	34.270	34.440	33.557	33.800	31.329	4,113
2023-07-25	33.490	34.440	33.440	34.171	31.673	4,809
2023-07-24	33.230	33.680	33.143	33.360	30.922	15,064
2023-07-21	33.680	33.680	33.100	33.291	30.857	26,674
2023-07-20	33.810	34.400	33.810	34.122	31.628	13,610
2023-07-19	33.640	34.280	33.480	33.597	31.141	14,544
2023-07-18	33.080	33.960	31.420	32.891	30.487	81,977
2023-07-17	34.910	35.000	33.393	33.393	30.953	12,732
2023-07-14	34.140	35.480	34.140	35.143	32.574	8,870
2023-07-13	34.140	34.140	33.480	33.938	31.457	33,535
2023-07-12	34.540	34.600	34.080	34.437	31.920	16,461
2023-07-11	33.640	34.780	33.540	34.285	31.779	11,033
2023-07-10	33.900	33.940	32.880	33.164	30.740	6,691
2023-07-07	33.600	34.120	33.267	33.267	30.835	9,321
2023-07-06	34.850	34.904	33.533	33.911	31.432	77,776
2023-07-05	34.980	34.980	34.300	34.687	32.151	11,525
2023-07-04	35.220	35.620	35.220	35.293	32.713	5,779
2023-07-03	35.110	35.201	34.180	34.851	32.304	86,603
2023-06-30	33.960	35.100	33.957	34.836	32.290	23,339
2023-06-29	33.720	34.160	33.640	33.746	31.279	3,150
2023-06-28	33.060	33.940	33.060	33.391	30.950	3,335
2023-06-27	33.350	33.460	32.700	32.861	30.459	52,590
2023-06-26	34.310	34.440	33.320	33.981	31.497	46,932
2023-06-23	34.030	34.220	33.580	33.991	31.506	20,763
2023-06-22	32.920	34.300	31.860	33.475	31.029	52,918
2023-06-21	33.480	33.480	32.560	32.793	30.396	9,412

← NewerPage 14 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.