BEFESA S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	33.480	33.480	32.560	32.793	30.396	9,412
2023-06-20	34.220	34.220	33.620	33.760	31.292	1,955
2023-06-19	34.640	34.820	34.300	34.468	31.948	10,645
2023-06-16	35.480	35.480	34.653	34.653	32.120	24,384
2023-06-15	35.460	35.520	34.560	35.083	31.360	11,423
2023-06-14	35.200	35.580	35.120	35.352	31.600	14,960
2023-06-13	36.510	36.620	34.920	35.546	31.774	6,679
2023-06-12	36.140	36.680	36.129	36.481	32.609	2,586
2023-06-09	36.240	36.240	35.820	36.091	32.261	5,118
2023-06-08	35.890	36.020	35.440	35.753	31.959	16,075
2023-06-07	36.100	36.100	35.780	36.007	32.186	10,688
2023-06-06	36.240	36.240	35.420	35.824	32.023	8,343
2023-06-05	36.920	37.060	36.260	36.701	32.806	2,531
2023-06-02	35.090	36.540	35.020	35.769	31.974	10,501
2023-06-01	35.110	35.200	34.580	35.116	31.389	8,545
2023-05-31	35.780	35.780	34.700	34.893	31.190	18,590
2023-05-30	36.410	36.900	36.153	36.168	32.330	7,921
2023-05-26	36.550	37.280	36.420	36.700	32.805	56,116
2023-05-25	36.710	36.860	36.380	36.560	32.680	23,373
2023-05-24	37.400	37.400	36.360	36.780	32.877	12,311
2023-05-23	37.980	38.860	37.840	38.610	34.513	69,468
2023-05-22	39.000	39.000	36.900	38.455	34.374	22,656
2023-05-19	38.930	39.320	38.640	38.735	34.624	6,199
2023-05-18	38.660	39.200	38.580	38.686	34.581	9,160
2023-05-17	38.886	38.886	38.140	38.612	34.515	41,651
2023-05-16	39.440	39.440	39.000	39.083	34.936	4,272
2023-05-15	39.090	39.600	39.040	39.235	35.071	3,987
2023-05-12	39.050	39.204	38.780	39.192	35.033	5,121
2023-05-11	38.600	38.940	38.460	38.586	34.491	14,014
2023-05-10	38.660	39.040	38.540	38.801	34.684	8,841
2023-05-09	38.250	38.800	37.560	38.153	34.104	18,502
2023-05-05	38.130	38.540	37.000	37.536	33.553	55,867
2023-05-04	37.230	39.080	35.320	37.964	33.935	110,269
2023-05-03	39.720	39.720	38.740	39.224	35.062	29,697
2023-05-02	41.000	41.020	39.660	40.284	36.009	10,108
2023-04-28	40.490	40.760	39.880	40.224	35.956	28,210
2023-04-27	39.040	40.380	39.040	39.762	35.543	42,902
2023-04-26	38.930	38.980	38.180	38.641	34.541	46,738
2023-04-25	39.720	39.720	39.060	39.237	35.073	14,222
2023-04-24	40.080	40.380	39.940	40.078	35.825	7,150
2023-04-21	39.870	40.064	39.600	39.812	35.587	6,203
2023-04-20	41.080	41.320	39.980	40.488	36.191	9,189
2023-04-19	40.770	41.480	40.340	40.905	36.565	9,936
2023-04-18	41.060	41.260	40.780	40.931	36.588	8,316
2023-04-17	40.780	41.380	40.780	41.041	36.685	7,339
2023-04-14	39.400	40.840	39.380	40.229	35.960	20,630
2023-04-13	39.610	40.020	39.160	39.412	35.230	22,798
2023-04-12	39.580	40.160	39.080	39.655	35.447	28,290
2023-04-11	38.700	40.000	38.300	39.205	35.045	31,421
2023-04-06	38.270	38.740	37.880	38.178	34.127	45,329
2023-04-05	40.220	40.340	38.100	38.921	34.791	116,425
2023-04-04	41.460	41.460	40.200	40.292	36.016	29,908
2023-04-03	41.960	42.020	41.540	41.838	37.398	49,151
2023-03-31	41.450	41.900	41.000	41.505	37.100	12,027
2023-03-30	41.370	41.860	41.340	41.524	37.118	13,520
2023-03-29	40.480	41.220	40.480	40.666	36.351	24,873
2023-03-28	41.160	41.208	40.360	40.392	36.106	31,126
2023-03-27	40.340	40.800	40.280	40.502	36.204	51,568
2023-03-24	41.700	41.820	39.960	40.514	36.215	25,245
2023-03-23	42.860	42.860	42.280	42.587	38.068	24,652

← NewerPage 15 of 21 · 1,260 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.