BEFESA S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	67.150	67.150	64.150	65.708	57.376	14,740
2022-04-05	72.200	72.200	67.600	69.859	61.000	18,938
2022-04-04	72.000	72.300	71.300	72.300	63.132	72,145
2022-04-01	71.550	71.550	70.150	71.288	62.248	23,057
2022-03-31	72.000	72.775	71.400	72.775	63.546	11,531
2022-03-30	72.000	72.700	71.800	72.300	63.132	8,625
2022-03-29	72.700	73.000	71.950	72.673	63.458	31,649
2022-03-28	72.200	73.100	71.700	72.150	63.001	32,827
2022-03-25	70.750	72.300	70.300	71.001	61.997	108,429
2022-03-24	69.700	70.600	69.500	69.771	60.923	9,673
2022-03-23	70.150	70.700	68.900	69.268	60.484	12,582
2022-03-22	69.600	70.400	69.457	70.176	61.277	55,474
2022-03-21	69.200	69.700	68.900	69.161	60.391	13,357
2022-03-18	69.100	69.700	68.700	69.433	60.628	13,678
2022-03-17	68.700	69.900	68.700	69.261	60.479	7,285
2022-03-16	66.100	68.400	66.100	66.908	58.424	82,758
2022-03-15	65.900	66.900	65.000	66.011	57.640	44,646
2022-03-14	66.050	66.700	65.000	66.400	57.980	6,944
2022-03-11	64.500	66.300	64.500	64.974	56.735	33,032
2022-03-10	63.050	64.200	62.300	63.900	55.797	25,702
2022-03-09	59.500	63.100	59.500	62.800	54.837	18,180
2022-03-08	59.050	60.800	58.200	58.500	51.082	46,212
2022-03-07	58.250	60.000	58.200	59.156	51.655	91,979
2022-03-04	62.050	62.300	60.500	62.300	54.400	15,840
2022-03-03	62.650	63.900	62.100	62.539	54.609	30,093
2022-03-02	61.300	62.400	60.800	62.011	54.147	21,354
2022-03-01	62.500	62.500	61.300	61.878	54.032	9,532
2022-02-28	61.300	62.357	61.300	61.879	54.033	25,806
2022-02-25	60.900	62.100	60.300	61.381	53.598	102,850
2022-02-24	59.250	61.300	57.800	59.244	51.731	19,567
2022-02-23	61.400	62.700	60.400	61.827	53.987	10,723
2022-02-22	60.600	61.763	60.100	61.393	53.608	33,582
2022-02-21	62.750	63.300	61.794	62.419	54.504	4,587
2022-02-18	63.850	64.400	62.700	64.132	56.000	5,822
2022-02-17	65.200	65.400	64.100	64.200	56.059	9,048
2022-02-16	66.450	67.300	64.700	65.807	57.463	25,002
2022-02-15	66.100	67.300	66.100	66.100	57.718	18,755
2022-02-14	64.700	66.200	64.500	65.007	56.764	15,314
2022-02-11	64.200	66.600	64.200	65.708	57.376	4,891
2022-02-10	66.050	66.400	63.890	64.642	56.445	36,857
2022-02-09	64.900	67.000	64.900	66.676	58.221	51,712
2022-02-08	65.400	66.800	64.200	65.509	57.202	9,334
2022-02-07	62.550	63.100	62.200	63.000	55.011	3,772
2022-02-04	62.950	63.300	61.700	62.217	54.328	6,271
2022-02-03	65.100	65.200	63.100	64.900	56.670	7,791
2022-02-02	63.750	65.600	63.600	65.600	57.282	27,444
2022-02-01	63.450	64.500	63.300	63.500	55.448	9,722
2022-01-31	62.350	63.000	61.200	62.642	54.699	10,269
2022-01-28	61.700	62.100	61.000	61.819	53.980	15,836
2022-01-27	63.000	63.000	61.700	62.508	54.581	12,746
2022-01-26	62.600	63.900	62.600	63.313	55.284	9,551
2022-01-25	61.600	63.600	61.500	62.604	54.666	33,323
2022-01-24	63.500	63.500	60.600	61.778	53.944	9,775
2022-01-21	65.400	65.400	64.396	64.990	56.749	48,222
2022-01-20	65.600	66.500	64.800	65.864	57.512	16,152
2022-01-19	64.700	65.700	63.900	65.004	56.762	26,451
2022-01-18	65.100	65.100	64.300	64.889	56.660	61,937
2022-01-17	67.500	67.500	64.000	64.349	56.189	12,767
2022-01-14	68.400	69.200	68.400	69.037	60.283	10,290
2022-01-13	68.000	69.300	68.000	68.872	60.139	27,793

← NewerPage 20 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.