BEFESA S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	43.650	44.200	43.250	43.854	39.200	412,750
2022-07-05	46.440	46.640	43.640	45.493	40.666	31,919
2022-07-04	46.700	46.700	46.200	46.510	41.575	6,173
2022-07-01	46.210	46.760	45.900	46.235	41.329	9,081
2022-06-30	47.320	47.320	45.840	46.880	41.905	9,840
2022-06-29	49.470	49.680	48.340	48.498	43.351	14,137
2022-06-28	49.625	49.800	48.900	49.208	43.986	12,254
2022-06-27	49.580	50.900	49.300	49.849	44.559	9,863
2022-06-24	49.045	49.540	49.000	49.387	44.146	16,246
2022-06-23	51.050	51.050	48.740	49.858	44.567	24,044
2022-06-22	53.100	53.100	50.450	50.939	45.533	35,898
2022-06-21	53.075	53.650	52.850	53.159	47.517	25,284
2022-06-20	53.675	54.100	52.400	52.750	47.152	30,381
2022-06-17	53.315	53.950	53.315	53.315	47.657	10,179
2022-06-16	54.600	54.600	53.800	54.015	47.166	6,956
2022-06-15	54.500	55.300	54.150	54.389	47.492	32,524
2022-06-14	55.875	55.950	54.350	54.920	47.956	9,061
2022-06-13	56.600	56.600	55.650	55.930	48.837	1,955
2022-06-10	59.175	59.800	57.200	58.828	51.368	3,169
2022-06-09	58.500	59.950	58.500	58.527	51.105	25,157
2022-06-08	60.900	60.900	58.350	58.904	51.435	30,092
2022-06-07	61.150	61.150	60.200	60.514	52.841	6,359
2022-06-06	61.775	62.250	61.400	61.877	54.031	3,297
2022-06-01	61.725	61.850	60.550	60.929	53.203	4,682
2022-05-31	62.050	62.950	61.350	62.523	54.595	9,331
2022-05-30	61.250	62.200	61.250	61.642	53.825	14,010
2022-05-27	58.800	60.500	58.800	60.118	52.494	13,209
2022-05-26	57.875	58.650	57.800	58.084	50.719	4,704
2022-05-25	57.675	58.550	57.150	57.691	50.375	7,817
2022-05-24	57.525	58.450	57.400	57.929	50.583	7,228
2022-05-23	56.449	57.800	56.449	57.161	49.913	7,735
2022-05-20	56.250	57.050	55.950	56.313	49.173	4,842
2022-05-19	56.800	56.900	55.750	56.436	49.280	40,504
2022-05-18	57.025	57.650	56.850	57.336	50.066	11,811
2022-05-17	56.450	58.000	56.450	57.233	49.976	18,911
2022-05-16	54.950	55.750	54.650	55.551	48.507	30,280
2022-05-13	54.000	55.150	54.000	54.713	47.775	8,552
2022-05-12	54.050	54.050	51.900	52.953	46.238	30,961
2022-05-11	54.300	54.750	53.550	53.949	47.108	45,291
2022-05-10	54.250	54.900	54.050	54.518	47.605	11,895
2022-05-09	55.850	55.850	54.100	54.884	47.924	37,498
2022-05-06	57.450	57.450	55.550	56.421	49.267	43,058
2022-05-05	59.275	60.100	57.950	58.993	51.512	10,305
2022-05-04	57.675	58.300	56.700	57.476	50.188	7,597
2022-05-03	58.000	58.500	57.300	57.770	50.444	10,593
2022-04-29	59.025	59.900	58.700	59.036	51.550	26,722
2022-04-28	58.250	59.453	57.700	59.450	51.912	45,635
2022-04-27	57.955	57.955	55.250	56.090	48.977	85,125
2022-04-26	63.550	63.550	58.250	59.514	51.967	120,746
2022-04-25	67.150	67.150	65.000	65.250	56.976	36,290
2022-04-22	69.700	69.700	68.800	69.047	60.291	32,213
2022-04-21	69.050	70.650	69.050	70.107	61.217	12,593
2022-04-20	69.175	69.300	68.050	68.565	59.871	7,289
2022-04-19	68.900	69.200	68.600	68.953	60.210	44,869
2022-04-14	69.075	69.200	68.600	68.900	60.163	13,535
2022-04-13	68.950	69.150	68.350	68.710	59.997	9,556
2022-04-12	67.675	69.400	67.556	68.336	59.671	13,523
2022-04-11	68.200	68.250	66.950	67.701	59.116	6,935
2022-04-08	66.500	67.750	65.700	66.350	57.937	31,163
2022-04-07	64.900	66.000	64.550	65.200	56.932	11,866

← NewerPage 19 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.