BEFESA S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	44.220	44.620	44.020	44.440	39.724	12,064
2022-12-22	43.910	44.660	43.700	44.056	39.381	29,343
2022-12-21	43.160	44.020	43.160	43.692	39.055	26,044
2022-12-20	42.660	43.137	42.520	42.916	38.362	17,434
2022-12-19	42.760	43.180	42.760	42.986	38.424	30,812
2022-12-16	43.050	43.080	42.380	42.729	38.195	17,870
2022-12-15	43.850	43.860	43.060	43.510	38.893	8,125
2022-12-14	43.509	44.540	43.509	44.231	39.537	37,259
2022-12-13	43.130	44.500	43.130	43.697	39.060	24,997
2022-12-12	41.510	42.880	41.320	41.797	37.362	43,315
2022-12-09	40.960	41.700	40.780	41.369	36.979	32,621
2022-12-08	40.940	40.960	40.180	40.679	36.362	12,275
2022-12-07	41.510	42.000	40.940	41.597	37.183	9,343
2022-12-06	42.900	42.900	41.500	42.357	37.862	27,667
2022-12-05	42.350	43.260	42.200	43.051	38.483	10,588
2022-12-02	41.320	42.520	41.320	41.936	37.486	12,294
2022-12-01	41.600	42.080	40.340	40.925	36.582	21,379
2022-11-30	41.210	41.320	40.360	40.945	36.600	9,660
2022-11-29	41.280	41.280	40.880	41.026	36.672	6,632
2022-11-28	42.180	42.180	41.000	41.480	37.078	6,828
2022-11-25	42.500	42.852	42.000	42.572	38.055	18,274
2022-11-24	42.220	42.800	42.220	42.495	37.986	7,541
2022-11-23	41.760	42.040	41.260	41.698	37.273	6,547
2022-11-22	41.230	41.780	40.840	41.640	37.221	10,193
2022-11-21	41.370	41.540	40.320	41.008	36.657	8,543
2022-11-18	39.970	41.700	39.760	40.620	36.310	22,170
2022-11-17	38.620	39.820	38.620	39.058	34.913	15,208
2022-11-16	40.560	40.560	38.220	39.410	35.228	21,349
2022-11-15	41.940	42.060	40.640	41.370	36.980	176,679
2022-11-14	42.440	42.500	41.340	41.835	37.395	25,126
2022-11-11	41.210	42.464	41.160	41.557	37.147	35,211
2022-11-10	38.080	40.600	38.080	39.133	34.981	81,299
2022-11-09	38.480	39.480	38.480	38.824	34.704	65,933
2022-11-08	37.320	38.400	37.320	37.915	33.891	15,829
2022-11-07	36.570	37.780	36.260	37.232	33.281	18,612
2022-11-04	35.180	36.920	35.180	36.273	32.424	30,594
2022-11-03	34.810	35.080	34.460	34.719	31.035	18,256
2022-11-02	34.030	35.000	34.000	34.981	31.268	23,914
2022-11-01	35.340	35.920	33.880	35.149	31.419	19,462
2022-10-31	34.930	35.500	34.660	35.090	31.367	33,718
2022-10-28	34.830	35.640	34.480	35.113	31.387	55,387
2022-10-27	34.740	35.240	33.320	34.757	31.069	48,753
2022-10-26	33.660	34.620	33.620	33.936	30.335	5,737
2022-10-25	33.250	33.780	32.400	32.994	29.493	37,610
2022-10-24	32.860	33.560	32.580	33.074	29.565	27,796
2022-10-21	32.380	32.740	31.620	32.734	29.260	15,930
2022-10-20	33.510	33.640	32.980	33.298	29.765	11,337
2022-10-19	34.760	35.000	33.440	33.848	30.256	26,955
2022-10-18	34.780	35.180	34.380	34.615	30.941	4,491
2022-10-17	33.840	34.480	33.500	34.393	30.743	10,608
2022-10-14	33.380	34.380	33.380	33.965	30.360	20,844
2022-10-13	32.630	33.280	31.760	32.693	29.223	11,275
2022-10-12	33.180	33.460	32.620	33.021	29.517	23,999
2022-10-11	32.800	33.060	32.080	32.588	29.130	37,574
2022-10-10	31.280	32.980	31.280	32.723	29.250	12,211
2022-10-07	32.820	32.820	31.480	32.163	28.750	16,683
2022-10-06	32.860	33.260	32.840	33.160	29.641	16,661
2022-10-05	33.550	33.740	32.480	32.768	29.290	12,868
2022-10-04	33.020	33.920	33.020	33.473	29.920	37,784
2022-10-03	31.070	32.980	30.820	32.272	28.848	21,397

← NewerPage 17 of 21 · 1,253 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.