BEFESA S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	30.580	31.400	30.580	30.909	27.629	39,137
2022-09-29	30.170	30.700	29.760	30.446	27.215	35,444
2022-09-28	30.030	30.360	29.040	29.600	26.459	28,302
2022-09-27	30.250	30.780	29.840	30.492	27.257	42,619
2022-09-26	30.290	31.200	30.100	30.525	27.285	28,661
2022-09-23	31.850	31.873	30.580	31.169	27.861	78,679
2022-09-22	31.580	32.040	31.380	31.509	28.166	6,030
2022-09-21	32.360	32.900	32.160	32.591	29.132	24,477
2022-09-20	32.710	32.840	31.940	32.329	28.898	40,071
2022-09-16	32.280	32.500	31.260	32.174	28.760	76,473
2022-09-15	35.010	35.060	33.270	33.834	30.244	54,927
2022-09-14	36.460	36.460	34.680	34.853	31.155	59,760
2022-09-13	39.010	39.080	36.760	38.147	34.099	27,987
2022-09-12	39.380	39.580	38.660	39.170	35.013	82,066
2022-09-09	39.220	40.260	39.140	39.437	35.252	121,751
2022-09-08	38.890	39.500	37.900	38.655	34.553	40,317
2022-09-07	38.030	38.560	37.500	37.867	33.849	7,498
2022-09-06	39.110	39.380	38.020	38.614	34.516	16,550
2022-09-05	39.170	39.880	38.920	39.344	35.169	19,843
2022-09-02	39.930	40.300	39.100	39.470	35.281	29,157
2022-09-01	40.260	40.500	39.300	39.782	35.560	26,729
2022-08-31	44.020	44.060	40.660	42.223	37.742	28,002
2022-08-30	45.000	45.160	43.780	44.805	40.050	5,936
2022-08-26	46.250	46.360	44.980	45.115	40.328	4,971
2022-08-25	45.860	46.380	45.540	46.014	41.131	3,054
2022-08-24	46.290	46.340	45.340	45.729	40.876	11,637
2022-08-23	45.640	46.380	45.640	46.037	41.151	20,179
2022-08-22	45.820	45.820	45.300	45.543	40.710	14,410
2022-08-19	46.980	46.980	46.080	46.502	41.568	30,221
2022-08-18	46.605	47.260	46.605	46.941	41.959	14,975
2022-08-17	49.280	49.280	46.680	47.685	42.625	27,267
2022-08-16	48.360	49.480	48.300	48.945	43.751	15,365
2022-08-15	48.710	48.780	47.900	48.780	43.604	4,456
2022-08-12	48.980	49.010	48.260	48.683	43.516	3,270
2022-08-11	48.570	49.240	48.320	49.011	43.810	53,655
2022-08-10	47.420	48.660	47.080	47.968	42.878	14,751
2022-08-09	47.420	47.940	47.340	47.670	42.611	26,145
2022-08-08	47.220	47.540	46.720	47.278	42.261	5,506
2022-08-05	46.950	47.760	46.900	47.288	42.270	7,065
2022-08-04	46.100	46.920	46.100	46.686	41.732	11,272
2022-08-03	44.000	46.080	43.700	44.996	40.221	27,497
2022-08-02	44.320	44.320	43.320	43.846	39.193	12,121
2022-08-01	44.960	45.760	44.720	45.357	40.544	10,025
2022-07-29	44.960	45.720	44.600	45.311	40.503	32,087
2022-07-28	45.720	45.900	44.400	45.480	40.654	30,305
2022-07-27	45.350	45.600	45.140	45.300	40.493	85,935
2022-07-26	45.350	45.760	44.920	45.173	40.379	13,470
2022-07-25	46.070	46.360	45.020	45.538	40.705	46,220
2022-07-22	46.110	46.513	46.000	46.513	41.577	7,851
2022-07-21	45.660	46.480	45.140	45.488	40.661	105,550
2022-07-20	46.030	46.640	45.220	45.808	40.947	15,775
2022-07-19	45.470	46.480	45.229	46.123	41.229	72,803
2022-07-18	45.120	45.700	44.540	45.404	40.586	55,306
2022-07-15	42.460	43.940	42.300	43.373	38.771	44,419
2022-07-14	43.220	43.380	41.940	42.416	37.915	10,294
2022-07-13	42.990	43.380	42.460	43.033	38.466	49,831
2022-07-12	43.630	43.840	42.620	43.144	38.565	13,263
2022-07-11	44.700	44.700	43.360	44.540	39.814	3,746
2022-07-08	44.180	45.420	43.740	44.705	39.961	22,345
2022-07-07	43.950	45.317	43.360	43.977	39.310	33,908

← NewerPage 18 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.