BEFESA S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	43.560	43.800	42.900	43.143	38.565	20,339
2023-03-21	43.420	44.100	43.420	43.786	39.140	6,108
2023-03-20	44.160	44.400	42.780	43.444	38.834	26,875
2023-03-17	45.510	46.140	44.460	45.448	40.625	75,583
2023-03-16	45.210	45.465	44.400	44.796	40.042	7,219
2023-03-15	45.570	45.860	44.060	44.869	40.108	10,539
2023-03-14	44.240	46.020	44.240	45.354	40.541	19,700
2023-03-13	44.780	44.780	43.300	43.860	39.205	9,561
2023-03-10	44.880	45.480	44.880	45.058	40.276	4,663
2023-03-09	46.720	46.740	45.580	45.958	41.081	95,229
2023-03-08	45.000	46.640	44.940	45.598	40.760	47,725
2023-03-07	45.300	46.600	45.300	45.835	40.971	177,577
2023-03-06	45.180	45.700	44.600	45.143	40.353	37,531
2023-03-03	43.650	45.320	42.489	43.861	39.206	173,912
2023-03-02	45.880	47.700	43.360	45.272	40.468	585,582
2023-03-01	49.625	49.980	48.100	48.705	43.536	6,461
2023-02-28	50.070	50.150	49.062	49.930	44.631	9,923
2023-02-27	48.935	50.400	48.840	49.723	44.447	30,642
2023-02-24	49.670	49.760	47.620	48.295	43.170	63,635
2023-02-23	48.800	50.150	48.800	49.571	44.310	30,844
2023-02-22	49.360	49.360	47.080	47.858	42.779	100,421
2023-02-21	51.875	52.450	50.850	51.863	46.359	168,286
2023-02-20	51.500	52.500	51.500	51.907	46.399	176,962
2023-02-17	50.360	51.400	49.900	51.042	45.625	23,471
2023-02-16	49.000	50.600	49.000	49.272	44.043	82,010
2023-02-15	47.630	48.540	47.300	47.603	42.551	15,621
2023-02-14	47.710	47.940	46.320	46.945	41.963	83,851
2023-02-13	47.320	48.000	45.360	47.003	42.015	198,136
2023-02-10	49.715	49.880	49.120	49.443	44.197	4,496
2023-02-09	50.795	51.500	49.975	50.541	45.178	27,336
2023-02-08	50.170	51.400	50.100	50.655	45.280	9,993
2023-02-07	51.500	51.500	49.660	50.375	45.029	33,778
2023-02-06	51.775	51.850	50.529	50.867	45.469	28,738
2023-02-03	52.150	52.150	51.500	51.829	46.329	11,911
2023-02-02	52.750	53.050	51.500	52.510	46.938	22,343
2023-02-01	52.600	53.692	52.250	52.976	47.354	11,222
2023-01-31	53.000	53.000	51.950	52.553	46.976	13,994
2023-01-30	52.650	53.400	52.250	52.861	47.251	57,366
2023-01-27	55.075	55.400	53.000	54.090	48.350	12,082
2023-01-26	54.850	56.100	54.850	55.350	49.476	11,109
2023-01-25	53.825	54.500	53.600	54.110	48.368	9,921
2023-01-24	55.075	55.500	53.550	54.550	48.761	31,955
2023-01-23	54.350	55.150	54.350	54.862	49.040	30,075
2023-01-20	53.000	53.950	53.000	53.302	47.646	60,447
2023-01-19	52.650	52.850	51.750	52.401	46.840	113,789
2023-01-18	54.600	54.600	53.300	53.703	48.004	87,809
2023-01-17	54.100	55.200	54.100	54.833	49.014	14,243
2023-01-16	52.750	53.450	52.125	52.582	47.002	4,284
2023-01-13	50.885	52.750	50.800	52.091	46.563	7,621
2023-01-12	51.085	51.700	50.350	51.013	45.600	40,104
2023-01-11	50.015	51.250	50.000	50.496	45.137	39,422
2023-01-10	49.145	50.350	48.900	49.823	44.536	16,444
2023-01-09	47.140	49.920	47.140	48.836	43.654	28,460
2023-01-06	46.500	46.720	45.360	45.976	41.097	3,718
2023-01-05	45.740	46.420	45.520	46.044	41.158	8,110
2023-01-04	45.660	45.960	45.480	45.776	40.918	6,442
2023-01-03	45.360	45.900	45.360	45.741	40.887	10,229
2022-12-30	45.040	45.200	44.800	44.967	40.195	3,828
2022-12-29	44.320	44.940	44.320	44.854	40.094	8,833
2022-12-28	44.540	44.960	44.540	44.631	39.895	16,842

← NewerPage 16 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.